670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,200600,2138611305,2670,2670,2670,2670,0
|
|
20240704,200500,2138611305,2670,2670,2670,2670,0
|
|
20240704,200400,2138611305,2670,2670,2670,2670,0
|
|
20240704,200300,2138611305,2670,2670,2670,2670,0
|
|
20240704,200200,2138611305,2670,2670,2670,2670,0
|
|
20240704,200100,2138611305,2670,2670,2670,2670,0
|
|
20240704,200000,2138611305,2670,2670,2670,2670,0
|
|
20240704,195900,2138611305,2670,2670,2670,2670,0
|
|
20240704,195800,2138611305,2670,2670,2670,2670,0
|
|
20240704,195700,2138611305,2670,2670,2670,2670,0
|
|
20240704,195600,2138611305,2670,2670,2670,2670,0
|
|
20240704,195500,2138611305,2670,2670,2670,2670,0
|
|
20240704,195400,2138611305,2670,2670,2670,2670,0
|
|
20240704,195300,2138611305,2670,2670,2670,2670,0
|
|
20240704,195200,2138611305,2670,2670,2670,2670,0
|
|
20240704,195100,2138611305,2670,2670,2670,2670,0
|
|
20240704,195000,2138611305,2670,2670,2670,2670,0
|
|
20240704,194900,2138611305,2670,2670,2670,2670,0
|
|
20240704,194800,2138611305,2670,2670,2670,2670,0
|
|
20240704,194700,2138611305,2670,2670,2670,2670,0
|
|
20240704,194600,2138611305,2670,2670,2670,2670,0
|
|
20240704,194500,2138611305,2670,2670,2670,2670,0
|
|
20240704,194400,2138611305,2670,2670,2670,2670,0
|
|
20240704,194300,2138611305,2670,2670,2670,2670,0
|
|
20240704,194200,2138611305,2670,2670,2670,2670,0
|
|
20240704,194100,2138611305,2670,2670,2670,2670,0
|
|
20240704,194000,2138611305,2670,2670,2670,2670,0
|
|
20240704,193900,2138611305,2670,2670,2670,2670,0
|
|
20240704,193800,2138611305,2670,2670,2670,2670,0
|
|
20240704,193700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,193600,2138611305,2670,2670,2670,2670,0
|
|
20240704,193500,2138611305,2670,2670,2670,2670,0
|
|
20240704,193400,2138611305,2670,2670,2670,2670,0
|
|
20240704,193300,2138611305,2670,2670,2670,2670,0
|
|
20240704,193200,2138611305,2670,2670,2670,2670,0
|
|
20240704,193100,2138611305,2670,2670,2670,2670,0
|
|
20240704,193000,2138611305,2670,2670,2670,2670,0
|
|
20240704,192900,2138611305,2670,2670,2670,2670,0
|
|
20240704,192800,2138611305,2670,2670,2670,2670,0
|
|
20240704,192700,2138611305,2670,2670,2670,2670,0
|
|
20240704,192600,2138611305,2670,2670,2670,2670,0
|
|
20240704,192500,2138611305,2670,2670,2670,2670,0
|
|
20240704,192400,2138611305,2670,2670,2670,2670,0
|
|
20240704,192300,2138611305,2670,2670,2670,2670,0
|
|
20240704,192200,2138611305,2670,2670,2670,2670,0
|
|
20240704,192100,2138611305,2670,2670,2670,2670,0
|
|
20240704,192000,2138611305,2670,2670,2670,2670,0
|
|
20240704,191900,2138611305,2670,2670,2670,2670,0
|
|
20240704,191800,2138611305,2670,2670,2670,2670,0
|
|
20240704,191700,2138611305,2670,2670,2670,2670,0
|
|
20240704,191600,2138611305,2670,2670,2670,2670,0
|
|
20240704,191500,2138611305,2670,2670,2670,2670,0
|
|
20240704,191400,2138611305,2670,2670,2670,2670,0
|
|
20240704,191300,2138611305,2670,2670,2670,2670,0
|
|
20240704,191200,2138611305,2670,2670,2670,2670,0
|
|
20240704,191100,2138611305,2670,2670,2670,2670,0
|
|
20240704,191000,2138611305,2670,2670,2670,2670,0
|
|
20240704,190900,2138611305,2670,2670,2670,2670,0
|
|
20240704,190800,2138611305,2670,2670,2670,2670,0
|
|
20240704,190700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,190600,2138611305,2670,2670,2670,2670,0
|
|
20240704,190500,2138611305,2670,2670,2670,2670,0
|
|
20240704,190400,2138611305,2670,2670,2670,2670,0
|
|
20240704,190300,2138611305,2670,2670,2670,2670,0
|
|
20240704,190200,2138611305,2670,2670,2670,2670,0
|
|
20240704,190100,2138611305,2670,2670,2670,2670,0
|
|
20240704,190000,2138611305,2670,2670,2670,2670,0
|
|
20240704,185900,2138611305,2670,2670,2670,2670,0
|
|
20240704,185800,2138611305,2670,2670,2670,2670,0
|
|
20240704,185700,2138611305,2670,2670,2670,2670,0
|
|
20240704,185600,2138611305,2670,2670,2670,2670,0
|
|
20240704,185500,2138611305,2670,2670,2670,2670,0
|
|
20240704,185400,2138611305,2670,2670,2670,2670,0
|
|
20240704,185300,2138611305,2670,2670,2670,2670,0
|
|
20240704,185200,2138611305,2670,2670,2670,2670,0
|
|
20240704,185100,2138611305,2670,2670,2670,2670,0
|
|
20240704,185000,2138611305,2670,2670,2670,2670,0
|
|
20240704,184900,2138611305,2670,2670,2670,2670,0
|
|
20240704,184800,2138611305,2670,2670,2670,2670,0
|
|
20240704,184700,2138611305,2670,2670,2670,2670,0
|
|
20240704,184600,2138611305,2670,2670,2670,2670,0
|
|
20240704,184500,2138611305,2670,2670,2670,2670,0
|
|
20240704,184400,2138611305,2670,2670,2670,2670,0
|
|
20240704,184300,2138611305,2670,2670,2670,2670,0
|
|
20240704,184200,2138611305,2670,2670,2670,2670,0
|
|
20240704,184100,2138611305,2670,2670,2670,2670,0
|
|
20240704,184000,2138611305,2670,2670,2670,2670,0
|
|
20240704,183900,2138611305,2670,2670,2670,2670,0
|
|
20240704,183800,2138611305,2670,2670,2670,2670,0
|
|
20240704,183700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,183600,2138611305,2670,2670,2670,2670,0
|
|
20240704,183500,2138611305,2670,2670,2670,2670,0
|
|
20240704,183400,2138611305,2670,2670,2670,2670,0
|
|
20240704,183300,2138611305,2670,2670,2670,2670,0
|
|
20240704,183200,2138611305,2670,2670,2670,2670,0
|
|
20240704,183100,2138611305,2670,2670,2670,2670,0
|
|
20240704,183000,2138611305,2670,2670,2670,2670,0
|
|
20240704,182900,2138611305,2670,2670,2670,2670,0
|
|
20240704,182800,2138611305,2670,2670,2670,2670,0
|
|
20240704,182700,2138611305,2670,2670,2670,2670,0
|
|
20240704,182600,2138611305,2670,2670,2670,2670,0
|
|
20240704,182500,2138611305,2670,2670,2670,2670,0
|
|
20240704,182400,2138611305,2670,2670,2670,2670,0
|
|
20240704,182300,2138611305,2670,2670,2670,2670,0
|
|
20240704,182200,2138611305,2670,2670,2670,2670,0
|
|
20240704,182100,2138611305,2670,2670,2670,2670,0
|
|
20240704,182000,2138611305,2670,2670,2670,2670,0
|
|
20240704,181900,2138611305,2670,2670,2670,2670,0
|
|
20240704,181800,2138611305,2670,2670,2670,2670,0
|
|
20240704,181700,2138611305,2670,2670,2670,2670,0
|
|
20240704,181600,2138611305,2670,2670,2670,2670,0
|
|
20240704,181500,2138611305,2670,2670,2670,2670,0
|
|
20240704,181400,2138611305,2670,2670,2670,2670,0
|
|
20240704,181300,2138611305,2670,2670,2670,2670,0
|
|
20240704,181200,2138611305,2670,2670,2670,2670,0
|
|
20240704,181100,2138611305,2670,2670,2670,2670,0
|
|
20240704,181000,2138611305,2670,2670,2670,2670,0
|
|
20240704,180900,2138611305,2670,2670,2670,2670,0
|
|
20240704,180800,2138611305,2670,2670,2670,2670,0
|
|
20240704,180700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,180600,2138611305,2670,2670,2670,2670,0
|
|
20240704,180500,2138611305,2670,2670,2670,2670,0
|
|
20240704,180400,2138611305,2670,2670,2670,2670,0
|
|
20240704,180300,2138611305,2670,2670,2670,2670,0
|
|
20240704,180200,2138611305,2670,2670,2670,2670,0
|
|
20240704,180100,2138611305,2670,2670,2670,2670,0
|
|
20240704,180000,2138611305,2670,2670,2670,2670,0
|
|
20240704,175900,2138611305,2670,2670,2670,2670,0
|
|
20240704,175800,2138611305,2670,2670,2670,2670,0
|
|
20240704,175700,2138611305,2670,2670,2670,2670,0
|
|
20240704,175600,2138611305,2670,2670,2670,2670,0
|
|
20240704,175500,2138611305,2670,2670,2670,2670,0
|
|
20240704,175400,2138611305,2670,2670,2670,2670,0
|
|
20240704,175300,2138611305,2670,2670,2670,2670,0
|
|
20240704,175200,2138611305,2670,2670,2670,2670,0
|
|
20240704,175100,2138611305,2670,2670,2670,2670,0
|
|
20240704,175000,2138611305,2670,2670,2670,2670,0
|
|
20240704,174900,2138611305,2670,2670,2670,2670,0
|
|
20240704,174800,2138611305,2670,2670,2670,2670,0
|
|
20240704,174700,2138611305,2670,2670,2670,2670,0
|
|
20240704,174600,2138611305,2670,2670,2670,2670,0
|
|
20240704,174500,2138611305,2670,2670,2670,2670,0
|
|
20240704,174400,2138611305,2670,2670,2670,2670,0
|
|
20240704,174300,2138611305,2670,2670,2670,2670,0
|
|
20240704,174200,2138611305,2670,2670,2670,2670,0
|
|
20240704,174100,2138611305,2670,2670,2670,2670,0
|
|
20240704,174000,2138611305,2670,2670,2670,2670,0
|
|
20240704,173900,2138611305,2670,2670,2670,2670,0
|
|
20240704,173800,2138611305,2670,2670,2670,2670,0
|
|
20240704,173700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,173600,2138611305,2670,2670,2670,2670,0
|
|
20240704,173500,2138611305,2670,2670,2670,2670,0
|
|
20240704,173400,2138611305,2670,2670,2670,2670,0
|
|
20240704,173300,2138611305,2670,2670,2670,2670,0
|
|
20240704,173200,2138611305,2670,2670,2670,2670,0
|
|
20240704,173100,2138611305,2670,2670,2670,2670,0
|
|
20240704,173000,2138611305,2670,2670,2670,2670,0
|
|
20240704,172900,2138611305,2670,2670,2670,2670,0
|
|
20240704,172800,2138611305,2670,2670,2670,2670,0
|
|
20240704,172700,2138611305,2670,2670,2670,2670,0
|
|
20240704,172600,2138611305,2670,2670,2670,2670,0
|
|
20240704,172500,2138611305,2670,2670,2670,2670,0
|
|
20240704,172400,2138611305,2670,2670,2670,2670,0
|
|
20240704,172300,2138611305,2670,2670,2670,2670,0
|
|
20240704,172200,2138611305,2670,2670,2670,2670,0
|
|
20240704,172100,2138611305,2670,2670,2670,2670,0
|
|
20240704,172000,2138611305,2670,2670,2670,2670,0
|
|
20240704,171900,2138611305,2670,2670,2670,2670,0
|
|
20240704,171800,2138611305,2670,2670,2670,2670,0
|
|
20240704,171700,2138611305,2670,2670,2670,2670,0
|
|
20240704,171600,2138611305,2670,2670,2670,2670,0
|
|
20240704,171500,2138611305,2670,2670,2670,2670,0
|
|
20240704,171400,2138611305,2670,2670,2670,2670,0
|
|
20240704,171300,2138611305,2670,2670,2670,2670,0
|
|
20240704,171200,2138611305,2670,2670,2670,2670,0
|
|
20240704,171100,2138611305,2670,2670,2670,2670,0
|
|
20240704,171000,2138611305,2670,2670,2670,2670,0
|
|
20240704,170900,2138611305,2670,2670,2670,2670,0
|
|
20240704,170800,2138611305,2670,2670,2670,2670,0
|
|
20240704,170700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,170600,2138611305,2670,2670,2670,2670,0
|
|
20240704,170500,2138611305,2670,2670,2670,2670,0
|
|
20240704,170400,2138611305,2670,2670,2670,2670,0
|
|
20240704,170300,2138611305,2670,2670,2670,2670,0
|
|
20240704,170200,2138611305,2670,2670,2670,2670,0
|
|
20240704,170100,2138611305,2670,2670,2670,2670,0
|
|
20240704,170000,2138611305,2670,2670,2670,2670,0
|
|
20240704,165900,2138611305,2670,2670,2670,2670,0
|
|
20240704,165800,2138611305,2670,2670,2670,2670,0
|
|
20240704,165700,2138611305,2670,2670,2670,2670,0
|
|
20240704,165600,2138611305,2670,2670,2670,2670,0
|
|
20240704,165500,2138611305,2670,2670,2670,2670,0
|
|
20240704,165400,2138611305,2670,2670,2670,2670,0
|
|
20240704,165300,2138611305,2670,2670,2670,2670,0
|
|
20240704,165200,2138611305,2670,2670,2670,2670,0
|
|
20240704,165100,2138611305,2670,2670,2670,2670,0
|
|
20240704,165000,2138611305,2670,2670,2670,2670,0
|
|
20240704,164900,2138611305,2670,2670,2670,2670,0
|
|
20240704,164800,2138611305,2670,2670,2670,2670,0
|
|
20240704,164700,2138611305,2670,2670,2670,2670,0
|
|
20240704,164600,2138611305,2670,2670,2670,2670,0
|
|
20240704,164500,2138611305,2670,2670,2670,2670,0
|
|
20240704,164400,2138611305,2670,2670,2670,2670,0
|
|
20240704,164300,2138611305,2670,2670,2670,2670,0
|
|
20240704,164200,2138611305,2670,2670,2670,2670,0
|
|
20240704,164100,2138611305,2670,2670,2670,2670,0
|
|
20240704,164000,2138611305,2670,2670,2670,2670,0
|
|
20240704,163900,2138611305,2670,2670,2670,2670,0
|
|
20240704,163800,2138611305,2670,2670,2670,2670,0
|
|
20240704,163700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,163600,2138611305,2670,2670,2670,2670,0
|
|
20240704,163500,2138611305,2670,2670,2670,2670,0
|
|
20240704,163400,2138611305,2670,2670,2670,2670,0
|
|
20240704,163300,2138611305,2670,2670,2670,2670,0
|
|
20240704,163200,2138611305,2670,2670,2670,2670,0
|
|
20240704,163100,2138611305,2670,2670,2670,2670,0
|
|
20240704,163000,2138611305,2670,2670,2670,2670,0
|
|
20240704,162900,2138611305,2670,2670,2670,2670,0
|
|
20240704,162800,2138611305,2670,2670,2670,2670,0
|
|
20240704,162700,2138611305,2670,2670,2670,2670,0
|
|
20240704,162600,2138611305,2670,2670,2670,2670,0
|
|
20240704,162500,2138611305,2670,2670,2670,2670,0
|
|
20240704,162400,2138611305,2670,2670,2670,2670,0
|
|
20240704,162300,2138611305,2670,2670,2670,2670,0
|
|
20240704,162200,2138611305,2670,2670,2670,2670,0
|
|
20240704,162100,2138611305,2670,2670,2670,2670,0
|
|
20240704,162000,2138611305,2670,2670,2670,2670,0
|
|
20240704,161900,2138611305,2670,2670,2670,2670,0
|
|
20240704,161800,2138611305,2670,2670,2670,2670,0
|
|
20240704,161700,2138611305,2670,2670,2670,2670,0
|
|
20240704,161600,2138611305,2670,2670,2670,2670,0
|
|
20240704,161500,2138611305,2670,2670,2670,2670,0
|
|
20240704,161400,2138611305,2670,2670,2670,2670,0
|
|
20240704,161300,2138611305,2670,2670,2670,2670,0
|
|
20240704,161200,2138611305,2670,2670,2670,2670,0
|
|
20240704,161100,2138611305,2670,2670,2670,2670,0
|
|
20240704,161000,2138611305,2670,2670,2670,2670,0
|
|
20240704,160900,2138611305,2670,2670,2670,2670,0
|
|
20240704,160800,2138611305,2670,2670,2670,2670,0
|
|
20240704,160700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,160600,2138611305,2670,2670,2670,2670,0
|
|
20240704,160500,2138611305,2670,2670,2670,2670,0
|
|
20240704,160400,2138611305,2670,2670,2670,2670,0
|
|
20240704,160300,2138611305,2670,2670,2670,2670,0
|
|
20240704,160200,2138611305,2670,2670,2670,2670,0
|
|
20240704,160100,2138611305,2670,2670,2670,2670,0
|
|
20240704,160000,2138611305,2670,2670,2670,2670,0
|
|
20240704,155900,2138611305,2670,2670,2670,2670,0
|
|
20240704,155800,2138611305,2670,2670,2670,2670,0
|
|
20240704,155700,2138611305,2670,2670,2670,2670,0
|
|
20240704,155600,2138611305,2670,2670,2670,2670,0
|
|
20240704,155500,2138611305,2670,2670,2670,2670,0
|
|
20240704,155400,2138611305,2670,2670,2670,2670,0
|
|
20240704,155300,2138611305,2670,2670,2670,2670,0
|
|
20240704,155200,2138611305,2670,2670,2670,2670,0
|
|
20240704,155100,2138611305,2670,2670,2670,2670,0
|
|
20240704,155000,2138611305,2670,2670,2670,2670,0
|
|
20240704,154900,2138611305,2670,2670,2670,2670,0
|
|
20240704,154800,2138611305,2670,2670,2670,2670,0
|
|
20240704,154700,2138611305,2670,2670,2670,2670,0
|
|
20240704,154600,2138611305,2670,2670,2670,2670,0
|
|
20240704,154500,2138611305,2670,2670,2670,2670,0
|
|
20240704,154400,2138611305,2670,2670,2670,2670,0
|
|
20240704,154300,2138611305,2670,2670,2670,2670,0
|
|
20240704,154200,2138611305,2670,2670,2670,2670,0
|
|
20240704,154100,2138611305,2670,2670,2670,2670,0
|
|
20240704,154000,2138611305,2670,2670,2670,2670,0
|
|
20240704,153900,2138611305,2670,2670,2670,2670,0
|
|
20240704,153800,2138611305,2670,2670,2670,2670,0
|
|
20240704,153700,2138611305,2670,2670,2670,2670,6393
|
|
20240704,153600,2138611305,2670,2670,2670,2670,0
|
|
20240704,153500,2138611305,2670,2670,2670,2670,0
|
|
20240704,153400,2138611305,2670,2670,2670,2670,0
|
|
20240704,153300,2138611305,2670,2670,2670,2670,0
|
|
20240704,153200,2138611305,2670,2670,2670,2670,0
|
|
20240704,153100,2138611305,2670,2670,2670,2670,0
|
|
20240704,153000,2138611305,2670,2670,2670,2670,6393
|
|
20240704,152900,2121541995,2685,2685,2685,2685,0
|
|
20240704,152800,2121541995,2685,2685,2685,2685,0
|
|
20240704,152700,2121541995,2685,2685,2685,2685,0
|
|
20240704,152600,2121541995,2685,2685,2685,2685,0
|
|
20240704,152500,2121541995,2685,2685,2685,2685,0
|
|
20240704,152400,2121541995,2685,2685,2685,2685,0
|
|
20240704,152300,2121541995,2685,2685,2685,2685,0
|
|
20240704,152200,2121541995,2685,2685,2685,2685,0
|
|
20240704,152100,2121541995,2685,2685,2685,2685,0
|
|
20240704,152000,2121541995,2685,2685,2685,2685,0
|
|
20240704,151900,2121541995,2685,2680,2685,2675,3444
|
|
20240704,151800,2112324995,2675,2675,2680,2675,1739
|
|
20240704,151700,2107673160,2685,2680,2685,2675,1937
|
|
20240704,151600,2102482080,2680,2680,2680,2680,2023
|
|
20240704,151500,2097060440,2680,2680,2680,2675,1048
|
|
20240704,151400,2094251910,2680,2675,2680,2670,3423
|
|
20240704,151300,2085107685,2675,2675,2680,2675,2764
|
|
20240704,151200,2077706605,2675,2685,2685,2675,20589
|
|
20240704,151100,2022473450,2685,2685,2685,2680,8799
|
|
20240704,151000,1998848650,2685,2685,2690,2680,1907
|
|
20240704,150900,1993727695,2685,2685,2685,2685,4046
|
|
20240704,150800,1982864185,2680,2680,2685,2680,3027
|
|
20240704,150700,1974746460,2680,2680,2680,2680,497
|
|
20240704,150600,1973414500,2680,2670,2680,2670,3342
|
|
20240704,150500,1964458505,2680,2675,2680,2675,10455
|
|
20240704,150400,1936453530,2675,2675,2675,2670,113
|
|
20240704,150300,1936151260,2670,2675,2675,2670,3106
|
|
20240704,150200,1927852760,2675,2680,2680,2670,2775
|
|
20240704,150100,1920435555,2680,2675,2680,2670,33004
|
|
20240704,150000,1832030095,2675,2680,2680,2675,3531
|
|
20240704,145900,1822584575,2680,2685,2685,2675,357
|
|
20240704,145800,1821627575,2680,2685,2685,2680,4383
|
|
20240704,145700,1809875795,2680,2680,2680,2680,7095
|
|
20240704,145600,1790861195,2680,2675,2680,2670,2514
|
|
20240704,145500,1784136755,2675,2675,2675,2670,854
|
|
20240704,145400,1781856305,2675,2670,2675,2670,3031
|
|
20240704,145300,1773751605,2670,2675,2675,2670,1087
|
|
20240704,145200,1770848880,2665,2670,2670,2665,739
|
|
20240704,145100,1768875885,2670,2675,2675,2670,92
|
|
20240704,145000,1768630150,2670,2670,2670,2670,5531
|
|
20240704,144900,1753862380,2670,2670,2670,2665,33
|
|
20240704,144800,1753774295,2670,2675,2675,2670,59
|
|
20240704,144700,1753616590,2675,2680,2680,2670,159
|
|
20240704,144600,1753191580,2680,2670,2680,2670,1440
|
|
20240704,144500,1749340140,2675,2670,2675,2670,1007
|
|
20240704,144400,1746651190,2670,2665,2670,2665,45
|
|
20240704,144300,1746531125,2665,2670,2670,2665,4122
|
|
20240704,144200,1735525900,2670,2665,2670,2665,1463
|
|
20240704,144100,1731626710,2665,2665,2665,2660,477
|
|
20240704,144000,1730356020,2660,2670,2670,2660,1575
|
|
20240704,143900,1726150820,2670,2670,2670,2665,129
|
|
20240704,143800,1725806655,2670,2665,2670,2665,1628
|
|
20240704,143700,1721467660,2670,2670,2670,2670,19
|
|
20240704,143600,1721416930,2670,2670,2670,2665,5029
|
|
20240704,143500,1708014500,2670,2655,2670,2645,11452
|
|
20240704,143400,1677574825,2670,2665,2675,2650,3198
|
|
20240704,143300,1669028435,2670,2665,2670,2665,3806
|
|
20240704,143200,1658884845,2665,2650,2665,2650,2936
|
|
20240704,143100,1651078140,2650,2650,2650,2645,350
|
|
20240704,143000,1650152225,2650,2655,2655,2650,48
|
|
20240704,142900,1650024980,2655,2655,2655,2655,11
|
|
20240704,142800,1649995775,2655,2660,2660,2655,1005
|
|
20240704,142700,1647322500,2660,2660,2660,2660,2
|
|
20240704,142600,1647317180,2660,2645,2660,2640,9339
|
|
20240704,142500,1622506510,2640,2660,2660,2640,2823
|
|
20240704,142400,1615050320,2665,2655,2665,2645,1501
|
|
20240704,142300,1611054775,2660,2660,2660,2660,2962
|
|
20240704,142200,1603175855,2660,2650,2660,2640,5138
|
|
20240704,142100,1589590745,2660,2650,2660,2650,1136
|
|
20240704,142000,1586572910,2660,2660,2660,2660,5
|
|
20240704,141900,1586559610,2645,2655,2660,2645,2419
|
|
20240704,141800,1580156320,2655,2650,2655,2645,14205
|
|
20240704,141700,1542453670,2650,2650,2655,2650,2711
|
|
20240704,141600,1535268770,2650,2645,2650,2645,149
|
|
20240704,141500,1534874430,2650,2650,2650,2650,564
|
|
20240704,141400,1533379830,2655,2655,2655,2650,1197
|
|
20240704,141300,1530206400,2655,2655,2655,2655,352
|
|
20240704,141200,1529271840,2655,2660,2660,2655,126
|
|
20240704,141100,1528937300,2660,2665,2665,2660,658
|
|
20240704,141000,1527184780,2680,2685,2685,2680,1061
|
|
20240704,140900,1524336005,2685,2660,2685,2660,15313
|
|
20240704,140800,1483304010,2660,2675,2675,2660,621
|
|
20240704,140700,1481650095,2675,2680,2680,2675,1024
|
|
20240704,140600,1478909645,2675,2680,2680,2675,2548
|
|
20240704,140500,1472089260,2675,2680,2680,2675,2884
|
|
20240704,140400,1464360900,2680,2680,2680,2680,1269
|
|
20240704,140300,1460959980,2680,2675,2680,2670,1130
|
|
20240704,140200,1457934990,2675,2665,2675,2660,13952
|
|
20240704,140100,1420700690,2665,2665,2670,2660,1774
|
|
20240704,140000,1415973035,2670,2670,2670,2665,2884
|
|
20240704,135900,1408279365,2670,2650,2670,2645,14537
|
|
20240704,135800,1369635195,2650,2640,2650,2640,9854
|
|
20240704,135700,1343593105,2640,2630,2640,2630,1490
|
|
20240704,135600,1339667305,2630,2630,2630,2630,1
|
|
20240704,135500,1339664675,2630,2635,2635,2630,179
|
|
20240704,135400,1339193525,2635,2635,2635,2635,0
|
|
20240704,135300,1339193525,2635,2630,2635,2630,215
|
|
20240704,135200,1338628015,2630,2635,2635,2630,460
|
|
20240704,135100,1337415955,2635,2635,2635,2635,1
|
|
20240704,135000,1337413320,2635,2635,2635,2635,397
|
|
20240704,134900,1336367225,2630,2630,2630,2630,0
|
|
20240704,134800,1336367225,2630,2635,2635,2630,204
|
|
20240704,134700,1335830200,2635,2635,2635,2635,5
|
|
20240704,134600,1335817025,2635,2635,2635,2635,100
|
|
20240704,134500,1335553525,2630,2635,2635,2630,219
|
|
20240704,134400,1334976975,2635,2635,2635,2635,57
|
|
20240704,134300,1334826780,2635,2635,2635,2635,143
|
|
20240704,134200,1334449975,2635,2635,2640,2635,260
|
|
20240704,134100,1333764870,2635,2635,2635,2635,16
|
|
20240704,134000,1333722710,2630,2630,2635,2630,124
|
|
20240704,133900,1333396565,2630,2630,2630,2630,0
|
|
20240704,133800,1333396565,2630,2635,2635,2630,105
|
|
20240704,133700,1333120405,2630,2635,2635,2630,106
|
|
20240704,133600,1332841120,2635,2630,2635,2630,676
|
|
20240704,133500,1331063235,2630,2635,2635,2630,210
|
|
20240704,133400,1330510835,2630,2635,2635,2630,444
|
|
20240704,133300,1329343085,2630,2630,2630,2630,103
|
|
20240704,133200,1329072195,2635,2635,2635,2635,2
|
|
20240704,133100,1329066925,2635,2630,2635,2630,70
|
|
20240704,133000,1328882625,2630,2635,2635,2630,108
|
|
20240704,132900,1328598560,2635,2635,2635,2630,6
|
|
20240704,132800,1328582755,2625,2630,2630,2625,3476
|
|
20240704,132700,1319441295,2630,2635,2635,2630,96
|
|
20240704,132600,1319188730,2635,2635,2635,2635,9
|
|
20240704,132500,1319165015,2630,2630,2635,2630,1046
|
|
20240704,132400,1316414010,2635,2635,2635,2635,32
|
|
20240704,132300,1316329690,2635,2630,2635,2630,156
|
|
20240704,132200,1315919145,2635,2635,2635,2635,332
|
|
20240704,132100,1315044325,2635,2635,2635,2635,51
|
|
20240704,132000,1314909940,2635,2640,2640,2635,111
|
|
20240704,131900,1314617140,2640,2630,2640,2630,8561
|
|
20240704,131800,1292031115,2630,2630,2630,2625,256
|
|
20240704,131700,1291358350,2625,2630,2630,2625,191
|
|
20240704,131600,1290856240,2630,2630,2630,2630,27
|
|
20240704,131500,1290785230,2630,2630,2630,2630,796
|
|
20240704,131400,1288691750,2630,2630,2630,2630,93
|
|
20240704,131300,1288447160,2630,2630,2630,2630,264
|
|
20240704,131200,1287752840,2630,2630,2630,2630,17
|
|
20240704,131100,1287708130,2635,2635,2635,2635,2
|
|
20240704,131000,1287702860,2635,2630,2635,2630,190
|
|
20240704,130900,1287203135,2630,2630,2630,2630,0
|
|
20240704,130800,1287203135,2630,2630,2630,2630,209
|
|
20240704,130700,1286653465,2630,2625,2630,2625,174
|
|
20240704,130600,1286195970,2630,2630,2630,2630,142
|
|
20240704,130500,1285822510,2630,2630,2630,2630,179
|
|
20240704,130400,1285351740,2630,2630,2630,2630,4346
|
|
20240704,130300,1273921760,2630,2630,2630,2630,186
|
|
20240704,130200,1273432580,2630,2635,2635,2630,106
|
|
20240704,130100,1273153780,2635,2635,2635,2635,5
|
|
20240704,130000,1273140605,2630,2630,2630,2630,118
|
|
20240704,125900,1272830265,2635,2635,2635,2635,12
|
|
20240704,125800,1272798645,2635,2635,2640,2635,1808
|
|
20240704,125700,1268033065,2635,2640,2640,2635,189
|
|
20240704,125600,1267535040,2640,2640,2640,2640,45
|
|
20240704,125500,1267416240,2640,2635,2640,2635,386
|
|
20240704,125400,1266399035,2635,2635,2635,2635,0
|
|
20240704,125300,1266399035,2635,2635,2635,2635,202
|
|
20240704,125200,1265866765,2635,2635,2640,2635,327
|
|
20240704,125100,1265005040,2635,2635,2635,2635,30
|
|
20240704,125000,1264925990,2635,2635,2635,2630,144
|
|
20240704,124900,1264547065,2635,2635,2635,2635,33
|
|
20240704,124800,1264460110,2630,2640,2640,2630,3119
|
|
20240704,124700,1256253050,2640,2640,2645,2640,352
|
|
20240704,124600,1255323665,2640,2640,2640,2640,0
|
|
20240704,124500,1255323665,2640,2640,2645,2640,1164
|
|
20240704,124400,1252245645,2645,2640,2645,2640,1054
|
|
20240704,124300,1249458085,2640,2645,2645,2640,56
|
|
20240704,124200,1249310105,2645,2645,2645,2640,203
|
|
20240704,124100,1248773685,2645,2635,2645,2635,1173
|
|
20240704,124000,1245677155,2640,2640,2645,2640,677
|
|
20240704,123900,1243889865,2645,2640,2645,2640,16
|
|
20240704,123800,1243847615,2640,2640,2640,2640,4923
|
|
20240704,123700,1230850895,2635,2635,2635,2635,113
|
|
20240704,123600,1230553140,2640,2640,2640,2640,16
|
|
20240704,123500,1230510900,2635,2635,2635,2630,1405
|
|
20240704,123400,1226809240,2635,2630,2635,2630,1284
|
|
20240704,123300,1223426290,2635,2630,2635,2630,78
|
|
20240704,123200,1223221135,2635,2630,2635,2630,183
|
|
20240704,123100,1222739830,2635,2635,2635,2635,3
|
|
20240704,123000,1222731925,2630,2630,2635,2630,216
|
|
20240704,122900,1222163820,2630,2630,2630,2630,623
|
|
20240704,122800,1220525330,2630,2630,2630,2630,95
|
|
20240704,122700,1220275480,2630,2630,2630,2630,213
|
|
20240704,122600,1219715290,2630,2635,2635,2630,598
|
|
20240704,122500,1218142440,2630,2630,2630,2630,191
|
|
20240704,122400,1217640110,2630,2630,2630,2630,227
|
|
20240704,122300,1217043100,2635,2635,2635,2630,285
|
|
20240704,122200,1216292625,2630,2635,2635,2630,151
|
|
20240704,122100,1215895470,2635,2635,2635,2635,1731
|
|
20240704,122000,1211334285,2635,2630,2635,2630,108
|
|
20240704,121900,1211050220,2630,2630,2630,2630,1007
|
|
20240704,121800,1208401810,2630,2625,2630,2625,81
|
|
20240704,121700,1208189160,2625,2625,2630,2625,314
|
|
20240704,121600,1207364425,2630,2630,2630,2625,1162
|
|
20240704,121500,1204308765,2630,2625,2630,2625,186
|
|
20240704,121400,1203820490,2625,2625,2625,2625,81
|
|
20240704,121300,1203607865,2625,2625,2625,2625,1417
|
|
20240704,121200,1199888240,2625,2625,2625,2625,188
|
|
20240704,121100,1199394740,2630,2630,2630,2630,0
|
|
20240704,121000,1199394740,2630,2625,2630,2625,190
|
|
20240704,120900,1198895965,2625,2630,2630,2625,79
|
|
20240704,120800,1198688585,2625,2630,2630,2625,108
|
|
20240704,120700,1198404935,2625,2625,2625,2625,184
|
|
20240704,120600,1197921935,2625,2625,2625,2625,0
|
|
20240704,120500,1197921935,2625,2625,2625,2625,111
|
|
20240704,120400,1197630560,2630,2630,2630,2630,38
|
|
20240704,120300,1197530620,2625,2625,2625,2625,345
|
|
20240704,120200,1196624995,2625,2625,2625,2625,181
|
|
20240704,120100,1196149870,2625,2625,2625,2625,78
|
|
20240704,120000,1195945120,2630,2625,2630,2625,167
|
|
20240704,115900,1195506695,2625,2625,2630,2625,253
|
|
20240704,115800,1194842230,2625,2625,2625,2625,80
|
|
20240704,115700,1194632230,2630,2625,2630,2625,118
|
|
20240704,115600,1194322405,2625,2625,2625,2625,81
|
|
20240704,115500,1194109780,2625,2625,2625,2625,130
|
|
20240704,115400,1193768530,2625,2630,2630,2625,185
|
|
20240704,115300,1193282895,2625,2625,2625,2625,86
|
|
20240704,115200,1193057145,2625,2625,2625,2625,182
|
|
20240704,115100,1192579395,2625,2625,2625,2625,69
|
|
20240704,115000,1192398270,2630,2625,2630,2625,5028
|
|
20240704,114900,1179199745,2625,2625,2630,2625,293
|
|
20240704,114800,1178430560,2625,2630,2630,2625,77
|
|
20240704,114700,1178228430,2630,2630,2630,2625,5541
|
|
20240704,114600,1163683140,2630,2625,2630,2625,126
|
|
20240704,114500,1163352155,2630,2630,2630,2630,13
|
|
20240704,114400,1163317965,2630,2630,2630,2625,105
|
|
20240704,114300,1163042325,2630,2630,2630,2630,2
|
|
20240704,114200,1163037065,2625,2630,2630,2625,190
|
|
20240704,114100,1162538310,2630,2630,2630,2625,1943
|
|
20240704,114000,1157428680,2625,2625,2630,2625,28
|
|
20240704,113900,1157355100,2625,2625,2625,2620,1394
|
|
20240704,113800,1153696365,2620,2625,2625,2620,363
|
|
20240704,113700,1152743525,2625,2625,2625,2620,571
|
|
20240704,113600,1151245160,2625,2630,2630,2625,716
|
|
20240704,113500,1149365160,2630,2620,2630,2620,216
|
|
20240704,113400,1148798165,2620,2630,2630,2620,727
|
|
20240704,113300,1146892345,2630,2625,2630,2625,105
|
|
20240704,113200,1146616715,2625,2630,2630,2625,172
|
|
20240704,113100,1146164615,2630,2625,2630,2620,3729
|
|
20240704,113000,1136385810,2630,2630,2630,2630,12
|
|
20240704,112900,1136354250,2625,2630,2630,2625,107
|
|
20240704,112800,1136073350,2630,2630,2635,2625,219
|
|
20240704,112700,1135497550,2630,2630,2630,2630,7
|
|
20240704,112600,1135479140,2635,2630,2635,2630,914
|
|
20240704,112500,1133075315,2630,2625,2630,2625,189
|
|
20240704,112400,1132579145,2625,2625,2630,2625,2206
|
|
20240704,112300,1126778085,2630,2625,2630,2620,3263
|
|
20240704,112200,1118224015,2620,2620,2620,2620,185
|
|
20240704,112100,1117739315,2625,2620,2625,2620,1417
|
|
20240704,112000,1114020080,2625,2625,2625,2625,237
|
|
20240704,111900,1113397955,2625,2625,2625,2620,203
|
|
20240704,111800,1112865595,2620,2620,2620,2620,500
|
|
20240704,111700,1111555595,2620,2625,2625,2620,1033
|
|
20240704,111600,1108844485,2625,2625,2625,2625,1003
|
|
20240704,111500,1106211610,2625,2625,2625,2625,197
|
|
20240704,111400,1105694485,2625,2625,2625,2620,348
|
|
20240704,111300,1104781495,2625,2625,2625,2625,42
|
|
20240704,111200,1104671245,2625,2620,2625,2620,593
|
|
20240704,111100,1103115135,2625,2625,2625,2620,73
|
|
20240704,111000,1102923565,2625,2625,2625,2625,29
|
|
20240704,110900,1102847440,2620,2620,2625,2620,8689
|
|
20240704,110800,1080077240,2620,2625,2625,2620,2374
|
|
20240704,110700,1073857010,2625,2620,2625,2620,163
|
|
20240704,110600,1073429645,2625,2620,2625,2620,780
|
|
20240704,110500,1071383025,2625,2625,2625,2620,107
|
|
20240704,110400,1071102155,2625,2625,2625,2620,1135
|
|
20240704,110300,1068123295,2625,2625,2625,2625,552
|
|
20240704,110200,1066674295,2625,2625,2625,2620,19734
|
|
20240704,110100,1014873535,2625,2630,2630,2625,218
|
|
20240704,110000,1014301010,2630,2630,2630,2630,28
|
|
20240704,105900,1014227370,2630,2630,2630,2625,142
|
|
20240704,105800,1013854425,2630,2630,2630,2625,1144
|
|
20240704,105700,1010845855,2630,2630,2630,2625,696
|
|
20240704,105600,1009017330,2625,2630,2630,2625,135
|
|
20240704,105500,1008662790,2625,2635,2635,2625,8941
|
|
20240704,105400,985147940,2630,2630,2630,2630,282
|
|
20240704,105300,984406280,2635,2640,2640,2635,50
|
|
20240704,105200,984274495,2640,2640,2640,2640,482
|
|
20240704,105100,983002015,2635,2630,2635,2630,1123
|
|
20240704,105000,980043425,2635,2630,2635,2630,544
|
|
20240704,104900,978610560,2630,2630,2630,2630,102
|
|
20240704,104800,978342300,2630,2635,2635,2630,5050
|
|
20240704,104700,965060550,2635,2635,2635,2630,2794
|
|
20240704,104600,957698365,2630,2630,2630,2630,128
|
|
20240704,104500,957361725,2630,2635,2635,2630,409
|
|
20240704,104400,956285045,2630,2640,2640,2630,7789
|
|
20240704,104300,935760390,2640,2640,2640,2640,171
|
|
20240704,104200,935308950,2640,2640,2640,2635,646
|
|
20240704,104100,933606690,2635,2640,2640,2635,409
|
|
20240704,104000,932527440,2640,2645,2645,2640,500
|
|
20240704,103900,931207390,2640,2640,2640,2640,5211
|
|
20240704,103800,917450350,2640,2640,2640,2640,171
|
|
20240704,103700,916998910,2640,2640,2640,2640,1354
|
|
20240704,103600,913424350,2635,2640,2640,2635,1004
|
|
20240704,103500,910774305,2640,2640,2640,2640,496
|
|
20240704,103400,909464865,2640,2640,2640,2635,544
|
|
20240704,103300,908029215,2640,2640,2640,2635,3164
|
|
20240704,103200,899691455,2640,2640,2640,2640,668
|
|
20240704,103100,897927935,2640,2640,2640,2635,1619
|
|
20240704,103000,893654555,2640,2635,2640,2635,434
|
|
20240704,102900,892510795,2635,2640,2640,2635,329
|
|
20240704,102800,891643055,2640,2640,2640,2640,15
|
|
20240704,102700,891603455,2640,2640,2640,2640,159
|
|
20240704,102600,891183695,2640,2640,2640,2635,242
|
|
20240704,102500,890545425,2635,2635,2635,2635,0
|
|
20240704,102400,890545425,2635,2640,2640,2635,1898
|
|
20240704,102300,885544145,2640,2640,2640,2635,1119
|
|
20240704,102200,882591310,2640,2640,2640,2640,159
|
|
20240704,102100,882171550,2640,2640,2640,2640,519
|
|
20240704,102000,880801390,2640,2640,2645,2640,765
|
|
20240704,101900,878781680,2640,2645,2645,2640,1884
|
|
20240704,101800,873802060,2645,2640,2645,2640,552
|
|
20240704,101700,872344520,2640,2640,2640,2640,0
|
|
20240704,101600,872344520,2640,2645,2645,2640,514
|
|
20240704,101500,870985505,2645,2645,2645,2645,88
|
|
20240704,101400,870752745,2645,2640,2645,2640,250
|
|
20240704,101300,870092210,2640,2635,2640,2635,5257
|
|
20240704,101200,856214100,2640,2635,2640,2630,5936
|
|
20240704,101100,840587385,2635,2635,2640,2635,1718
|
|
20240704,101000,836060440,2640,2645,2645,2630,305
|
|
20240704,100900,835253910,2630,2635,2645,2630,12466
|
|
20240704,100800,802464190,2640,2640,2640,2630,25038
|
|
20240704,100700,736569940,2645,2645,2645,2640,112
|
|
20240704,100600,736274070,2645,2645,2650,2645,335
|
|
20240704,100500,735387990,2645,2650,2650,2645,84
|
|
20240704,100400,735165770,2650,2645,2650,2645,114
|
|
20240704,100300,734864180,2650,2645,2650,2645,109
|
|
20240704,100200,734575815,2650,2645,2650,2635,12925
|
|
20240704,100100,700419175,2645,2645,2645,2640,179
|
|
20240704,100000,699946605,2645,2645,2645,2640,103
|
|
20240704,095900,699674565,2645,2645,2645,2645,1
|
|
20240704,095800,699671920,2640,2645,2645,2640,110
|
|
20240704,095700,699381485,2645,2640,2645,2640,232
|
|
20240704,095600,698769000,2640,2640,2645,2635,2615
|
|
20240704,095500,691865520,2640,2640,2640,2635,3686
|
|
20240704,095400,682152565,2640,2635,2640,2630,11267
|
|
20240704,095300,652465610,2635,2640,2640,2635,153
|
|
20240704,095200,652062200,2640,2640,2640,2635,510
|
|
20240704,095100,650716200,2640,2640,2640,2635,324
|
|
20240704,095000,649861740,2640,2640,2640,2635,2236
|
|
20240704,094900,643960805,2640,2640,2640,2635,6789
|
|
20240704,094800,626048575,2640,2640,2645,2640,215
|
|
20240704,094700,625480970,2640,2640,2640,2640,89
|
|
20240704,094600,625246010,2640,2640,2640,2640,249
|
|
20240704,094500,624588650,2640,2640,2640,2640,676
|
|
20240704,094400,622804010,2640,2640,2645,2640,1023
|
|
20240704,094300,620103165,2640,2645,2645,2640,217
|
|
20240704,094200,619530190,2645,2640,2645,2640,174
|
|
20240704,094100,619070715,2645,2645,2645,2640,279
|
|
20240704,094000,618333775,2645,2640,2645,2640,2525
|
|
20240704,093900,611667745,2640,2635,2640,2635,1729
|
|
20240704,093800,607110385,2640,2645,2645,2635,8979
|
|
20240704,093700,583431295,2645,2645,2645,2640,880
|
|
20240704,093600,581106195,2645,2645,2650,2640,1637
|
|
20240704,093500,576781705,2645,2645,2645,2645,38
|
|
20240704,093400,576681195,2645,2645,2645,2645,342
|
|
20240704,093300,575776605,2640,2650,2650,2640,592
|
|
20240704,093200,574210215,2650,2650,2655,2650,221
|
|
20240704,093100,573624510,2650,2645,2650,2635,885
|
|
20240704,093000,571287745,2645,2650,2650,2640,3756
|
|
20240704,092900,561370620,2650,2650,2650,2645,902
|
|
20240704,092800,558984815,2645,2650,2650,2640,22120
|
|
20240704,092700,500583965,2655,2645,2655,2640,211
|
|
20240704,092600,500026905,2640,2655,2655,2635,24887
|
|
20240704,092500,434363315,2655,2650,2655,2650,1243
|
|
20240704,092400,431066110,2650,2650,2655,2650,379
|
|
20240704,092300,430061510,2650,2655,2655,2650,20007
|
|
20240704,092200,376958820,2655,2655,2655,2650,5222
|
|
20240704,092100,363103625,2655,2680,2680,2650,58521
|
|
20240704,092000,207624960,2680,2680,2680,2670,464
|
|
20240704,091900,206381450,2680,2665,2680,2665,1134
|
|
20240704,091800,203353205,2665,2675,2680,2665,9756
|
|
20240704,091700,177331370,2680,2680,2680,2680,1022
|
|
20240704,091600,174592410,2680,2675,2680,2670,676
|
|
20240704,091500,172785245,2680,2675,2680,2675,2962
|
|
20240704,091400,164856890,2675,2680,2680,2675,3314
|
|
20240704,091300,155976890,2680,2680,2680,2680,325
|
|
20240704,091200,155105890,2685,2690,2690,2685,2887
|
|
20240704,091100,147343865,2690,2690,2695,2690,1989
|
|
20240704,091000,141992965,2695,2695,2695,2695,591
|
|
20240704,090900,140400220,2690,2680,2690,2675,6236
|
|
20240704,090800,123670285,2680,2685,2690,2680,3230
|
|
20240704,090700,114998450,2690,2690,2690,2690,398
|
|
20240704,090600,113927830,2685,2685,2695,2685,1815
|
|
20240704,090500,109046945,2695,2680,2695,2675,4415
|
|
20240704,090400,97182455,2685,2670,2685,2670,2063
|
|
20240704,090300,91651360,2670,2675,2675,2670,3263
|
|
20240704,090200,82935345,2675,2680,2690,2670,3825
|
|
20240704,090100,72667370,2690,2665,2690,2660,23006
|
|
20240704,090000,11150840,2665,2660,2665,2660,4191
|