647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,194300,1645181825,2615,2615,2615,2615,0
|
|
20240701,194200,1645181825,2615,2615,2615,2615,0
|
|
20240701,194100,1645181825,2615,2615,2615,2615,0
|
|
20240701,194000,1645181825,2615,2615,2615,2615,0
|
|
20240701,193900,1645181825,2615,2615,2615,2615,0
|
|
20240701,193800,1645181825,2615,2615,2615,2615,0
|
|
20240701,193700,1645181825,2615,2615,2615,2615,0
|
|
20240701,193600,1645181825,2615,2615,2615,2615,0
|
|
20240701,193500,1645181825,2615,2615,2615,2615,0
|
|
20240701,193400,1645181825,2615,2615,2615,2615,0
|
|
20240701,193300,1645181825,2615,2615,2615,2615,0
|
|
20240701,193200,1645181825,2615,2615,2615,2615,0
|
|
20240701,193100,1645181825,2615,2615,2615,2615,0
|
|
20240701,193000,1645181825,2615,2615,2615,2615,0
|
|
20240701,192900,1645181825,2615,2615,2615,2615,0
|
|
20240701,192800,1645181825,2615,2615,2615,2615,0
|
|
20240701,192700,1645181825,2615,2615,2615,2615,0
|
|
20240701,192600,1645181825,2615,2615,2615,2615,0
|
|
20240701,192500,1645181825,2615,2615,2615,2615,0
|
|
20240701,192400,1645181825,2615,2615,2615,2615,0
|
|
20240701,192300,1645181825,2615,2615,2615,2615,0
|
|
20240701,192200,1645181825,2615,2615,2615,2615,0
|
|
20240701,192100,1645181825,2615,2615,2615,2615,0
|
|
20240701,192000,1645181825,2615,2615,2615,2615,0
|
|
20240701,191900,1645181825,2615,2615,2615,2615,0
|
|
20240701,191800,1645181825,2615,2615,2615,2615,0
|
|
20240701,191700,1645181825,2615,2615,2615,2615,0
|
|
20240701,191600,1645181825,2615,2615,2615,2615,0
|
|
20240701,191500,1645181825,2615,2615,2615,2615,0
|
|
20240701,191400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,191300,1645181825,2615,2615,2615,2615,0
|
|
20240701,191200,1645181825,2615,2615,2615,2615,0
|
|
20240701,191100,1645181825,2615,2615,2615,2615,0
|
|
20240701,191000,1645181825,2615,2615,2615,2615,0
|
|
20240701,190900,1645181825,2615,2615,2615,2615,0
|
|
20240701,190800,1645181825,2615,2615,2615,2615,0
|
|
20240701,190700,1645181825,2615,2615,2615,2615,0
|
|
20240701,190600,1645181825,2615,2615,2615,2615,0
|
|
20240701,190500,1645181825,2615,2615,2615,2615,0
|
|
20240701,190400,1645181825,2615,2615,2615,2615,0
|
|
20240701,190300,1645181825,2615,2615,2615,2615,0
|
|
20240701,190200,1645181825,2615,2615,2615,2615,0
|
|
20240701,190100,1645181825,2615,2615,2615,2615,0
|
|
20240701,190000,1645181825,2615,2615,2615,2615,0
|
|
20240701,185900,1645181825,2615,2615,2615,2615,0
|
|
20240701,185800,1645181825,2615,2615,2615,2615,0
|
|
20240701,185700,1645181825,2615,2615,2615,2615,0
|
|
20240701,185600,1645181825,2615,2615,2615,2615,0
|
|
20240701,185500,1645181825,2615,2615,2615,2615,0
|
|
20240701,185400,1645181825,2615,2615,2615,2615,0
|
|
20240701,185300,1645181825,2615,2615,2615,2615,0
|
|
20240701,185200,1645181825,2615,2615,2615,2615,0
|
|
20240701,185100,1645181825,2615,2615,2615,2615,0
|
|
20240701,185000,1645181825,2615,2615,2615,2615,0
|
|
20240701,184900,1645181825,2615,2615,2615,2615,0
|
|
20240701,184800,1645181825,2615,2615,2615,2615,0
|
|
20240701,184700,1645181825,2615,2615,2615,2615,0
|
|
20240701,184600,1645181825,2615,2615,2615,2615,0
|
|
20240701,184500,1645181825,2615,2615,2615,2615,0
|
|
20240701,184400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,184300,1645181825,2615,2615,2615,2615,0
|
|
20240701,184200,1645181825,2615,2615,2615,2615,0
|
|
20240701,184100,1645181825,2615,2615,2615,2615,0
|
|
20240701,184000,1645181825,2615,2615,2615,2615,0
|
|
20240701,183900,1645181825,2615,2615,2615,2615,0
|
|
20240701,183800,1645181825,2615,2615,2615,2615,0
|
|
20240701,183700,1645181825,2615,2615,2615,2615,0
|
|
20240701,183600,1645181825,2615,2615,2615,2615,0
|
|
20240701,183500,1645181825,2615,2615,2615,2615,0
|
|
20240701,183400,1645181825,2615,2615,2615,2615,0
|
|
20240701,183300,1645181825,2615,2615,2615,2615,0
|
|
20240701,183200,1645181825,2615,2615,2615,2615,0
|
|
20240701,183100,1645181825,2615,2615,2615,2615,0
|
|
20240701,183000,1645181825,2615,2615,2615,2615,0
|
|
20240701,182900,1645181825,2615,2615,2615,2615,0
|
|
20240701,182800,1645181825,2615,2615,2615,2615,0
|
|
20240701,182700,1645181825,2615,2615,2615,2615,0
|
|
20240701,182600,1645181825,2615,2615,2615,2615,0
|
|
20240701,182500,1645181825,2615,2615,2615,2615,0
|
|
20240701,182400,1645181825,2615,2615,2615,2615,0
|
|
20240701,182300,1645181825,2615,2615,2615,2615,0
|
|
20240701,182200,1645181825,2615,2615,2615,2615,0
|
|
20240701,182100,1645181825,2615,2615,2615,2615,0
|
|
20240701,182000,1645181825,2615,2615,2615,2615,0
|
|
20240701,181900,1645181825,2615,2615,2615,2615,0
|
|
20240701,181800,1645181825,2615,2615,2615,2615,0
|
|
20240701,181700,1645181825,2615,2615,2615,2615,0
|
|
20240701,181600,1645181825,2615,2615,2615,2615,0
|
|
20240701,181500,1645181825,2615,2615,2615,2615,0
|
|
20240701,181400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,181300,1645181825,2615,2615,2615,2615,0
|
|
20240701,181200,1645181825,2615,2615,2615,2615,0
|
|
20240701,181100,1645181825,2615,2615,2615,2615,0
|
|
20240701,181000,1645181825,2615,2615,2615,2615,0
|
|
20240701,180900,1645181825,2615,2615,2615,2615,0
|
|
20240701,180800,1645181825,2615,2615,2615,2615,0
|
|
20240701,180700,1645181825,2615,2615,2615,2615,0
|
|
20240701,180600,1645181825,2615,2615,2615,2615,0
|
|
20240701,180500,1645181825,2615,2615,2615,2615,0
|
|
20240701,180400,1645181825,2615,2615,2615,2615,0
|
|
20240701,180300,1645181825,2615,2615,2615,2615,0
|
|
20240701,180200,1645181825,2615,2615,2615,2615,0
|
|
20240701,180100,1645181825,2615,2615,2615,2615,0
|
|
20240701,180000,1645181825,2615,2615,2615,2615,0
|
|
20240701,175900,1645181825,2615,2615,2615,2615,0
|
|
20240701,175800,1645181825,2615,2615,2615,2615,0
|
|
20240701,175700,1645181825,2615,2615,2615,2615,0
|
|
20240701,175600,1645181825,2615,2615,2615,2615,0
|
|
20240701,175500,1645181825,2615,2615,2615,2615,0
|
|
20240701,175400,1645181825,2615,2615,2615,2615,0
|
|
20240701,175300,1645181825,2615,2615,2615,2615,0
|
|
20240701,175200,1645181825,2615,2615,2615,2615,0
|
|
20240701,175100,1645181825,2615,2615,2615,2615,0
|
|
20240701,175000,1645181825,2615,2615,2615,2615,0
|
|
20240701,174900,1645181825,2615,2615,2615,2615,0
|
|
20240701,174800,1645181825,2615,2615,2615,2615,0
|
|
20240701,174700,1645181825,2615,2615,2615,2615,0
|
|
20240701,174600,1645181825,2615,2615,2615,2615,0
|
|
20240701,174500,1645181825,2615,2615,2615,2615,0
|
|
20240701,174400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,174300,1645181825,2615,2615,2615,2615,0
|
|
20240701,174200,1645181825,2615,2615,2615,2615,0
|
|
20240701,174100,1645181825,2615,2615,2615,2615,0
|
|
20240701,174000,1645181825,2615,2615,2615,2615,0
|
|
20240701,173900,1645181825,2615,2615,2615,2615,0
|
|
20240701,173800,1645181825,2615,2615,2615,2615,0
|
|
20240701,173700,1645181825,2615,2615,2615,2615,0
|
|
20240701,173600,1645181825,2615,2615,2615,2615,0
|
|
20240701,173500,1645181825,2615,2615,2615,2615,0
|
|
20240701,173400,1645181825,2615,2615,2615,2615,0
|
|
20240701,173300,1645181825,2615,2615,2615,2615,0
|
|
20240701,173200,1645181825,2615,2615,2615,2615,0
|
|
20240701,173100,1645181825,2615,2615,2615,2615,0
|
|
20240701,173000,1645181825,2615,2615,2615,2615,0
|
|
20240701,172900,1645181825,2615,2615,2615,2615,0
|
|
20240701,172800,1645181825,2615,2615,2615,2615,0
|
|
20240701,172700,1645181825,2615,2615,2615,2615,0
|
|
20240701,172600,1645181825,2615,2615,2615,2615,0
|
|
20240701,172500,1645181825,2615,2615,2615,2615,0
|
|
20240701,172400,1645181825,2615,2615,2615,2615,0
|
|
20240701,172300,1645181825,2615,2615,2615,2615,0
|
|
20240701,172200,1645181825,2615,2615,2615,2615,0
|
|
20240701,172100,1645181825,2615,2615,2615,2615,0
|
|
20240701,172000,1645181825,2615,2615,2615,2615,0
|
|
20240701,171900,1645181825,2615,2615,2615,2615,0
|
|
20240701,171800,1645181825,2615,2615,2615,2615,0
|
|
20240701,171700,1645181825,2615,2615,2615,2615,0
|
|
20240701,171600,1645181825,2615,2615,2615,2615,0
|
|
20240701,171500,1645181825,2615,2615,2615,2615,0
|
|
20240701,171400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,171300,1645181825,2615,2615,2615,2615,0
|
|
20240701,171200,1645181825,2615,2615,2615,2615,0
|
|
20240701,171100,1645181825,2615,2615,2615,2615,0
|
|
20240701,171000,1645181825,2615,2615,2615,2615,0
|
|
20240701,170900,1645181825,2615,2615,2615,2615,0
|
|
20240701,170800,1645181825,2615,2615,2615,2615,0
|
|
20240701,170700,1645181825,2615,2615,2615,2615,0
|
|
20240701,170600,1645181825,2615,2615,2615,2615,0
|
|
20240701,170500,1645181825,2615,2615,2615,2615,0
|
|
20240701,170400,1645181825,2615,2615,2615,2615,0
|
|
20240701,170300,1645181825,2615,2615,2615,2615,0
|
|
20240701,170200,1645181825,2615,2615,2615,2615,0
|
|
20240701,170100,1645181825,2615,2615,2615,2615,0
|
|
20240701,170000,1645181825,2615,2615,2615,2615,0
|
|
20240701,165900,1645181825,2615,2615,2615,2615,0
|
|
20240701,165800,1645181825,2615,2615,2615,2615,0
|
|
20240701,165700,1645181825,2615,2615,2615,2615,0
|
|
20240701,165600,1645181825,2615,2615,2615,2615,0
|
|
20240701,165500,1645181825,2615,2615,2615,2615,0
|
|
20240701,165400,1645181825,2615,2615,2615,2615,0
|
|
20240701,165300,1645181825,2615,2615,2615,2615,0
|
|
20240701,165200,1645181825,2615,2615,2615,2615,0
|
|
20240701,165100,1645181825,2615,2615,2615,2615,0
|
|
20240701,165000,1645181825,2615,2615,2615,2615,0
|
|
20240701,164900,1645181825,2615,2615,2615,2615,0
|
|
20240701,164800,1645181825,2615,2615,2615,2615,0
|
|
20240701,164700,1645181825,2615,2615,2615,2615,0
|
|
20240701,164600,1645181825,2615,2615,2615,2615,0
|
|
20240701,164500,1645181825,2615,2615,2615,2615,0
|
|
20240701,164400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,164300,1645181825,2615,2615,2615,2615,0
|
|
20240701,164200,1645181825,2615,2615,2615,2615,0
|
|
20240701,164100,1645181825,2615,2615,2615,2615,0
|
|
20240701,164000,1645181825,2615,2615,2615,2615,0
|
|
20240701,163900,1645181825,2615,2615,2615,2615,0
|
|
20240701,163800,1645181825,2615,2615,2615,2615,0
|
|
20240701,163700,1645181825,2615,2615,2615,2615,0
|
|
20240701,163600,1645181825,2615,2615,2615,2615,0
|
|
20240701,163500,1645181825,2615,2615,2615,2615,0
|
|
20240701,163400,1645181825,2615,2615,2615,2615,0
|
|
20240701,163300,1645181825,2615,2615,2615,2615,0
|
|
20240701,163200,1645181825,2615,2615,2615,2615,0
|
|
20240701,163100,1645181825,2615,2615,2615,2615,0
|
|
20240701,163000,1645181825,2615,2615,2615,2615,0
|
|
20240701,162900,1645181825,2615,2615,2615,2615,0
|
|
20240701,162800,1645181825,2615,2615,2615,2615,0
|
|
20240701,162700,1645181825,2615,2615,2615,2615,0
|
|
20240701,162600,1645181825,2615,2615,2615,2615,0
|
|
20240701,162500,1645181825,2615,2615,2615,2615,0
|
|
20240701,162400,1645181825,2615,2615,2615,2615,0
|
|
20240701,162300,1645181825,2615,2615,2615,2615,0
|
|
20240701,162200,1645181825,2615,2615,2615,2615,0
|
|
20240701,162100,1645181825,2615,2615,2615,2615,0
|
|
20240701,162000,1645181825,2615,2615,2615,2615,0
|
|
20240701,161900,1645181825,2615,2615,2615,2615,0
|
|
20240701,161800,1645181825,2615,2615,2615,2615,0
|
|
20240701,161700,1645181825,2615,2615,2615,2615,0
|
|
20240701,161600,1645181825,2615,2615,2615,2615,0
|
|
20240701,161500,1645181825,2615,2615,2615,2615,0
|
|
20240701,161400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,161300,1645181825,2615,2615,2615,2615,0
|
|
20240701,161200,1645181825,2615,2615,2615,2615,0
|
|
20240701,161100,1645181825,2615,2615,2615,2615,0
|
|
20240701,161000,1645181825,2615,2615,2615,2615,0
|
|
20240701,160900,1645181825,2615,2615,2615,2615,0
|
|
20240701,160800,1645181825,2615,2615,2615,2615,0
|
|
20240701,160700,1645181825,2615,2615,2615,2615,0
|
|
20240701,160600,1645181825,2615,2615,2615,2615,0
|
|
20240701,160500,1645181825,2615,2615,2615,2615,0
|
|
20240701,160400,1645181825,2615,2615,2615,2615,0
|
|
20240701,160300,1645181825,2615,2615,2615,2615,0
|
|
20240701,160200,1645181825,2615,2615,2615,2615,0
|
|
20240701,160100,1645181825,2615,2615,2615,2615,0
|
|
20240701,160000,1645181825,2615,2615,2615,2615,0
|
|
20240701,155900,1645181825,2615,2615,2615,2615,0
|
|
20240701,155800,1645181825,2615,2615,2615,2615,0
|
|
20240701,155700,1645181825,2615,2615,2615,2615,0
|
|
20240701,155600,1645181825,2615,2615,2615,2615,0
|
|
20240701,155500,1645181825,2615,2615,2615,2615,0
|
|
20240701,155400,1645181825,2615,2615,2615,2615,0
|
|
20240701,155300,1645181825,2615,2615,2615,2615,0
|
|
20240701,155200,1645181825,2615,2615,2615,2615,0
|
|
20240701,155100,1645181825,2615,2615,2615,2615,0
|
|
20240701,155000,1645181825,2615,2615,2615,2615,0
|
|
20240701,154900,1645181825,2615,2615,2615,2615,0
|
|
20240701,154800,1645181825,2615,2615,2615,2615,0
|
|
20240701,154700,1645181825,2615,2615,2615,2615,0
|
|
20240701,154600,1645181825,2615,2615,2615,2615,0
|
|
20240701,154500,1645181825,2615,2615,2615,2615,0
|
|
20240701,154400,1645181825,2615,2615,2615,2615,28802
|
|
20240701,154300,1645181825,2615,2615,2615,2615,0
|
|
20240701,154200,1645181825,2615,2615,2615,2615,0
|
|
20240701,154100,1645181825,2615,2615,2615,2615,0
|
|
20240701,154000,1645181825,2615,2615,2615,2615,0
|
|
20240701,153900,1645181825,2615,2615,2615,2615,0
|
|
20240701,153800,1645181825,2615,2615,2615,2615,0
|
|
20240701,153700,1645181825,2615,2615,2615,2615,0
|
|
20240701,153600,1645181825,2615,2615,2615,2615,0
|
|
20240701,153500,1645181825,2615,2615,2615,2615,0
|
|
20240701,153400,1645181825,2615,2615,2615,2615,0
|
|
20240701,153300,1645181825,2615,2615,2615,2615,0
|
|
20240701,153200,1645181825,2615,2615,2615,2615,0
|
|
20240701,153100,1645181825,2615,2615,2615,2615,0
|
|
20240701,153000,1645181825,2615,2615,2615,2615,28802
|
|
20240701,152900,1569864595,2630,2630,2630,2630,0
|
|
20240701,152800,1569864595,2630,2630,2630,2630,0
|
|
20240701,152700,1569864595,2630,2630,2630,2630,0
|
|
20240701,152600,1569864595,2630,2630,2630,2630,0
|
|
20240701,152500,1569864595,2630,2630,2630,2630,0
|
|
20240701,152400,1569864595,2630,2630,2630,2630,0
|
|
20240701,152300,1569864595,2630,2630,2630,2630,0
|
|
20240701,152200,1569864595,2630,2630,2630,2630,0
|
|
20240701,152100,1569864595,2630,2630,2630,2630,0
|
|
20240701,152000,1569864595,2630,2630,2630,2630,0
|
|
20240701,151900,1569864595,2630,2625,2630,2620,5113
|
|
20240701,151800,1556457270,2630,2625,2630,2625,1737
|
|
20240701,151700,1551897520,2630,2625,2630,2625,64
|
|
20240701,151600,1551729400,2630,2625,2630,2625,2409
|
|
20240701,151500,1545405770,2630,2630,2630,2630,1
|
|
20240701,151400,1545403140,2630,2625,2630,2625,114
|
|
20240701,151300,1545103860,2625,2630,2630,2625,412
|
|
20240701,151200,1544020400,2630,2630,2630,2625,5767
|
|
20240701,151100,1528861965,2630,2625,2630,2625,2816
|
|
20240701,151000,1521469960,2625,2625,2625,2625,459
|
|
20240701,150900,1520265085,2625,2620,2625,2620,3160
|
|
20240701,150800,1511978805,2620,2620,2625,2620,95
|
|
20240701,150700,1511729890,2625,2625,2630,2625,787
|
|
20240701,150600,1509664010,2630,2630,2630,2625,763
|
|
20240701,150500,1507661115,2625,2625,2630,2620,3225
|
|
20240701,150400,1499208830,2625,2625,2630,2625,79
|
|
20240701,150300,1499001450,2630,2630,2630,2630,0
|
|
20240701,150200,1499001450,2630,2625,2630,2625,1001
|
|
20240701,150100,1496373820,2630,2630,2630,2625,203
|
|
20240701,150000,1495840930,2635,2630,2635,2630,381
|
|
20240701,145900,1494838895,2635,2635,2635,2630,578
|
|
20240701,145800,1493318745,2630,2635,2635,2630,80
|
|
20240701,145700,1493108320,2640,2630,2640,2630,82
|
|
20240701,145600,1492892650,2630,2625,2630,2625,2001
|
|
20240701,145500,1487640020,2630,2625,2630,2625,106
|
|
20240701,145400,1487361740,2630,2630,2630,2630,3
|
|
20240701,145300,1487353850,2630,2635,2635,2625,26525
|
|
20240701,145200,1417624575,2635,2635,2635,2635,150
|
|
20240701,145100,1417229325,2635,2635,2635,2635,142
|
|
20240701,145000,1416855155,2635,2635,2635,2635,13
|
|
20240701,144900,1416820900,2635,2635,2635,2635,98
|
|
20240701,144800,1416562670,2640,2640,2640,2640,1000
|
|
20240701,144700,1413922670,2640,2640,2640,2640,0
|
|
20240701,144600,1413922670,2640,2640,2640,2640,0
|
|
20240701,144500,1413922670,2640,2630,2640,2630,101
|
|
20240701,144400,1413657030,2640,2635,2640,2635,251
|
|
20240701,144300,1412995430,2635,2635,2635,2635,2536
|
|
20240701,144200,1406313070,2640,2640,2640,2640,101
|
|
20240701,144100,1406046430,2640,2640,2640,2640,46
|
|
20240701,144000,1405924990,2635,2640,2640,2635,901
|
|
20240701,143900,1403550850,2640,2640,2640,2640,1155
|
|
20240701,143800,1400501650,2635,2635,2635,2635,842
|
|
20240701,143700,1398282980,2640,2640,2640,2635,32
|
|
20240701,143600,1398198650,2635,2640,2640,2635,890
|
|
20240701,143500,1395849550,2640,2640,2640,2640,779
|
|
20240701,143400,1393792990,2640,2640,2640,2640,270
|
|
20240701,143300,1393080190,2640,2640,2640,2640,22
|
|
20240701,143200,1393022110,2640,2640,2640,2640,0
|
|
20240701,143100,1393022110,2640,2635,2640,2635,151
|
|
20240701,143000,1392624220,2640,2640,2640,2640,44
|
|
20240701,142900,1392508060,2640,2640,2640,2640,1
|
|
20240701,142800,1392505420,2640,2640,2640,2640,244
|
|
20240701,142700,1391861260,2640,2640,2640,2640,0
|
|
20240701,142600,1391861260,2640,2640,2640,2640,1
|
|
20240701,142500,1391858620,2635,2635,2635,2635,0
|
|
20240701,142400,1391858620,2635,2635,2635,2635,1001
|
|
20240701,142300,1389220985,2640,2640,2640,2640,102
|
|
20240701,142200,1388951705,2640,2640,2640,2640,0
|
|
20240701,142100,1388951705,2640,2640,2640,2640,378
|
|
20240701,142000,1387953785,2640,2640,2640,2640,41
|
|
20240701,141900,1387845545,2635,2630,2635,2630,3669
|
|
20240701,141800,1378193075,2630,2635,2635,2630,452
|
|
20240701,141700,1377003805,2635,2635,2635,2635,0
|
|
20240701,141600,1377003805,2635,2635,2635,2635,31
|
|
20240701,141500,1376922120,2630,2630,2630,2630,98
|
|
20240701,141400,1376664380,2635,2635,2635,2635,0
|
|
20240701,141300,1376664380,2635,2635,2635,2635,100
|
|
20240701,141200,1376400880,2635,2635,2635,2635,0
|
|
20240701,141100,1376400880,2635,2635,2635,2630,72
|
|
20240701,141000,1376211265,2635,2635,2635,2635,1
|
|
20240701,140900,1376208630,2630,2630,2630,2630,30
|
|
20240701,140800,1376129730,2640,2640,2640,2640,1
|
|
20240701,140700,1376127090,2635,2640,2640,2635,1143
|
|
20240701,140600,1373115250,2630,2630,2630,2630,110
|
|
20240701,140500,1372825950,2640,2630,2640,2630,1310
|
|
20240701,140400,1369380640,2635,2630,2635,2630,2947
|
|
20240701,140300,1361624690,2635,2635,2635,2635,0
|
|
20240701,140200,1361624690,2635,2635,2635,2635,1
|
|
20240701,140100,1361622055,2635,2635,2635,2635,0
|
|
20240701,140000,1361622055,2635,2635,2635,2635,1
|
|
20240701,135900,1361619420,2635,2635,2635,2635,0
|
|
20240701,135800,1361619420,2635,2635,2635,2635,0
|
|
20240701,135700,1361619420,2635,2630,2635,2630,290
|
|
20240701,135600,1360856095,2635,2635,2635,2635,4
|
|
20240701,135500,1360845555,2635,2635,2635,2630,338
|
|
20240701,135400,1359954930,2635,2630,2635,2630,3003
|
|
20240701,135300,1352057025,2635,2640,2640,2635,46
|
|
20240701,135200,1351935810,2635,2630,2635,2630,138
|
|
20240701,135100,1351572330,2635,2630,2635,2630,1403
|
|
20240701,135000,1347881635,2635,2635,2635,2635,1
|
|
20240701,134900,1347879000,2635,2635,2635,2635,0
|
|
20240701,134800,1347879000,2635,2635,2635,2635,0
|
|
20240701,134700,1347879000,2635,2635,2635,2635,72
|
|
20240701,134600,1347689280,2635,2635,2635,2635,1123
|
|
20240701,134500,1344730175,2635,2635,2635,2635,0
|
|
20240701,134400,1344730175,2635,2635,2635,2635,501
|
|
20240701,134300,1343410040,2635,2635,2635,2635,0
|
|
20240701,134200,1343410040,2635,2635,2635,2635,1000
|
|
20240701,134100,1340775040,2640,2640,2640,2640,0
|
|
20240701,134000,1340775040,2640,2640,2640,2640,5
|
|
20240701,133900,1340761840,2640,2640,2640,2640,23
|
|
20240701,133800,1340701120,2640,2640,2640,2640,0
|
|
20240701,133700,1340701120,2640,2640,2640,2640,0
|
|
20240701,133600,1340701120,2640,2640,2640,2640,1002
|
|
20240701,133500,1338055840,2635,2635,2635,2635,606
|
|
20240701,133400,1336459030,2635,2635,2635,2635,0
|
|
20240701,133300,1336459030,2635,2635,2635,2635,0
|
|
20240701,133200,1336459030,2635,2630,2635,2630,301
|
|
20240701,133100,1335667395,2635,2635,2635,2635,26
|
|
20240701,133000,1335598885,2630,2630,2630,2630,0
|
|
20240701,132900,1335598885,2630,2640,2640,2630,194
|
|
20240701,132800,1335088655,2630,2630,2630,2630,0
|
|
20240701,132700,1335088655,2630,2635,2635,2630,580
|
|
20240701,132600,1333561255,2635,2635,2635,2635,1
|
|
20240701,132500,1333558620,2640,2640,2640,2635,14
|
|
20240701,132400,1333521710,2640,2640,2640,2640,2011
|
|
20240701,132300,1328212670,2640,2640,2640,2640,6
|
|
20240701,132200,1328196830,2630,2630,2630,2630,0
|
|
20240701,132100,1328196830,2630,2630,2630,2630,2670
|
|
20240701,132000,1321174730,2630,2630,2630,2630,132
|
|
20240701,131900,1320827570,2630,2630,2630,2630,0
|
|
20240701,131800,1320827570,2630,2630,2630,2630,0
|
|
20240701,131700,1320827570,2630,2630,2630,2630,0
|
|
20240701,131600,1320827570,2630,2630,2630,2630,200
|
|
20240701,131500,1320301570,2630,2630,2630,2630,79
|
|
20240701,131400,1320093800,2630,2635,2635,2630,2386
|
|
20240701,131300,1313816820,2635,2635,2635,2635,1103
|
|
20240701,131200,1310910415,2635,2635,2635,2635,0
|
|
20240701,131100,1310910415,2635,2635,2635,2635,113
|
|
20240701,131000,1310612660,2635,2640,2640,2635,1001
|
|
20240701,130900,1307975020,2640,2640,2640,2640,0
|
|
20240701,130800,1307975020,2640,2640,2640,2640,1000
|
|
20240701,130700,1305335020,2640,2630,2640,2630,2
|
|
20240701,130600,1305329750,2635,2635,2635,2635,113
|
|
20240701,130500,1305031995,2635,2640,2640,2635,1885
|
|
20240701,130400,1300061230,2635,2635,2635,2635,80
|
|
20240701,130300,1299850430,2640,2640,2640,2640,501
|
|
20240701,130200,1298527790,2635,2635,2635,2635,443
|
|
20240701,130100,1297360485,2640,2645,2645,2640,5862
|
|
20240701,130000,1281883835,2645,2640,2645,2640,22
|
|
20240701,125900,1281825695,2640,2640,2640,2640,0
|
|
20240701,125800,1281825695,2640,2640,2640,2640,673
|
|
20240701,125700,1280048975,2645,2645,2650,2645,11
|
|
20240701,125600,1280019865,2650,2645,2650,2645,2
|
|
20240701,125500,1280014570,2640,2640,2640,2640,0
|
|
20240701,125400,1280014570,2640,2640,2640,2640,305
|
|
20240701,125300,1279209370,2640,2640,2640,2640,1530
|
|
20240701,125200,1275170170,2645,2645,2645,2645,21
|
|
20240701,125100,1275114625,2645,2645,2645,2645,4
|
|
20240701,125000,1275104045,2650,2650,2650,2650,0
|
|
20240701,124900,1275104045,2650,2650,2650,2650,45
|
|
20240701,124800,1274984795,2650,2645,2650,2645,1197
|
|
20240701,124700,1271814945,2650,2640,2650,2640,285
|
|
20240701,124600,1271061045,2640,2640,2640,2640,3668
|
|
20240701,124500,1261377525,2635,2635,2635,2635,900
|
|
20240701,124400,1259006025,2640,2635,2640,2635,49
|
|
20240701,124300,1258876800,2635,2635,2635,2635,50
|
|
20240701,124200,1258745050,2635,2630,2635,2630,112
|
|
20240701,124100,1258450375,2640,2640,2640,2640,2670
|
|
20240701,124000,1251401575,2630,2640,2640,2630,79
|
|
20240701,123900,1251193705,2640,2640,2640,2640,0
|
|
20240701,123800,1251193705,2640,2640,2640,2640,0
|
|
20240701,123700,1251193705,2640,2630,2640,2630,176
|
|
20240701,123600,1250730815,2640,2630,2640,2630,33
|
|
20240701,123500,1250643945,2640,2640,2640,2640,104
|
|
20240701,123400,1250369385,2640,2640,2640,2640,155
|
|
20240701,123300,1249960185,2630,2630,2630,2630,0
|
|
20240701,123200,1249960185,2630,2630,2630,2630,267
|
|
20240701,123100,1249257975,2630,2630,2630,2630,33
|
|
20240701,123000,1249171185,2630,2630,2630,2625,705
|
|
20240701,122900,1247317780,2630,2630,2630,2630,1052
|
|
20240701,122800,1244551020,2630,2630,2630,2630,3624
|
|
20240701,122700,1235019900,2630,2630,2630,2630,0
|
|
20240701,122600,1235019900,2630,2630,2630,2630,0
|
|
20240701,122500,1235019900,2630,2630,2630,2630,0
|
|
20240701,122400,1235019900,2630,2630,2630,2630,2000
|
|
20240701,122300,1229759900,2640,2640,2640,2640,0
|
|
20240701,122200,1229759900,2640,2640,2640,2640,0
|
|
20240701,122100,1229759900,2640,2630,2640,2630,779
|
|
20240701,122000,1227709130,2630,2630,2630,2630,7
|
|
20240701,121900,1227690720,2630,2630,2630,2630,1200
|
|
20240701,121800,1224534720,2640,2640,2640,2640,282
|
|
20240701,121700,1223790240,2640,2630,2640,2630,367
|
|
20240701,121600,1222825020,2630,2635,2635,2630,1444
|
|
20240701,121500,1219025150,2635,2635,2635,2635,192
|
|
20240701,121400,1218519230,2635,2635,2635,2635,940
|
|
20240701,121300,1216042330,2635,2640,2640,2635,1498
|
|
20240701,121200,1212095090,2635,2635,2635,2635,33
|
|
20240701,121100,1212008135,2635,2635,2635,2635,104
|
|
20240701,121000,1211734095,2635,2635,2635,2635,235
|
|
20240701,120900,1211114870,2635,2635,2635,2635,0
|
|
20240701,120800,1211114870,2635,2635,2635,2635,4928
|
|
20240701,120700,1198129590,2640,2635,2640,2635,64
|
|
20240701,120600,1197960700,2635,2635,2635,2635,0
|
|
20240701,120500,1197960700,2635,2635,2635,2635,128
|
|
20240701,120400,1197623420,2640,2635,2640,2635,969
|
|
20240701,120300,1195066095,2640,2640,2640,2640,450
|
|
20240701,120200,1193878095,2640,2635,2640,2635,179
|
|
20240701,120100,1193406360,2635,2635,2635,2635,2797
|
|
20240701,120000,1186036265,2640,2635,2640,2635,250
|
|
20240701,115900,1185377495,2640,2640,2650,2640,1115
|
|
20240701,115800,1182433885,2640,2650,2650,2640,1501
|
|
20240701,115700,1178468235,2640,2650,2650,2640,101
|
|
20240701,115600,1178201585,2650,2650,2650,2650,0
|
|
20240701,115500,1178201585,2650,2650,2650,2650,0
|
|
20240701,115400,1178201585,2650,2650,2650,2650,21
|
|
20240701,115300,1178145935,2650,2650,2650,2650,1460
|
|
20240701,115200,1174276935,2640,2640,2640,2640,100
|
|
20240701,115100,1174012935,2640,2645,2645,2640,9646
|
|
20240701,115000,1148526835,2650,2650,2650,2650,0
|
|
20240701,114900,1148526835,2650,2650,2650,2645,763
|
|
20240701,114800,1146506805,2650,2650,2650,2650,0
|
|
20240701,114700,1146506805,2650,2650,2650,2650,1
|
|
20240701,114600,1146504155,2650,2655,2655,2650,102
|
|
20240701,114500,1146233850,2655,2655,2655,2655,100
|
|
20240701,114400,1145968350,2655,2655,2655,2655,0
|
|
20240701,114300,1145968350,2655,2655,2655,2655,0
|
|
20240701,114200,1145968350,2655,2655,2655,2655,1
|
|
20240701,114100,1145965695,2645,2645,2645,2645,101
|
|
20240701,114000,1145698550,2645,2640,2645,2640,8892
|
|
20240701,113900,1122207710,2645,2645,2645,2645,92
|
|
20240701,113800,1121964370,2645,2645,2650,2645,1511
|
|
20240701,113700,1117967770,2650,2650,2650,2645,3528
|
|
20240701,113600,1108635595,2650,2655,2655,2650,12499
|
|
20240701,113500,1075513240,2655,2655,2655,2655,1144
|
|
20240701,113400,1072475920,2660,2660,2660,2660,100
|
|
20240701,113300,1072209920,2660,2660,2660,2660,16
|
|
20240701,113200,1072167360,2665,2665,2665,2665,30
|
|
20240701,113100,1072087410,2665,2665,2665,2665,76
|
|
20240701,113000,1071884870,2665,2665,2665,2665,0
|
|
20240701,112900,1071884870,2665,2665,2665,2650,1001
|
|
20240701,112800,1069224705,2665,2665,2665,2665,1
|
|
20240701,112700,1069222040,2650,2655,2655,2650,600
|
|
20240701,112600,1067631880,2655,2655,2655,2655,20
|
|
20240701,112500,1067578780,2655,2655,2655,2655,0
|
|
20240701,112400,1067578780,2655,2655,2655,2655,79
|
|
20240701,112300,1067369035,2655,2655,2655,2655,451
|
|
20240701,112200,1066171630,2655,2655,2655,2655,0
|
|
20240701,112100,1066171630,2655,2655,2655,2655,858
|
|
20240701,112000,1063893640,2655,2650,2655,2650,449
|
|
20240701,111900,1062703290,2655,2660,2660,2655,1947
|
|
20240701,111800,1057531685,2660,2660,2660,2660,33
|
|
20240701,111700,1057443905,2660,2660,2660,2660,351
|
|
20240701,111600,1056510245,2660,2660,2660,2660,0
|
|
20240701,111500,1056510245,2660,2660,2660,2660,6
|
|
20240701,111400,1056494285,2660,2665,2665,2660,3
|
|
20240701,111300,1056486300,2665,2665,2665,2665,1
|
|
20240701,111200,1056483635,2665,2665,2665,2665,60
|
|
20240701,111100,1056323735,2665,2665,2665,2665,38
|
|
20240701,111000,1056222465,2665,2655,2665,2655,62
|
|
20240701,110900,1056057365,2665,2665,2665,2665,100
|
|
20240701,110800,1055790865,2665,2665,2665,2665,150
|
|
20240701,110700,1055391115,2655,2665,2665,2655,2180
|
|
20240701,110600,1049602215,2665,2655,2665,2655,1238
|
|
20240701,110500,1046315315,2655,2660,2660,2655,2707
|
|
20240701,110400,1039122115,2660,2660,2660,2660,0
|
|
20240701,110300,1039122115,2660,2660,2660,2660,1
|
|
20240701,110200,1039119455,2660,2660,2660,2660,111
|
|
20240701,110100,1038824195,2665,2665,2665,2665,200
|
|
20240701,110000,1038291195,2665,2670,2670,2665,7796
|
|
20240701,105900,1017476375,2670,2665,2670,2665,231
|
|
20240701,105800,1016860255,2665,2660,2665,2660,2662
|
|
20240701,105700,1009775775,2660,2665,2665,2660,254
|
|
20240701,105600,1009100120,2655,2655,2655,2655,404
|
|
20240701,105500,1008027500,2660,2660,2660,2660,2021
|
|
20240701,105400,1002651640,2660,2665,2665,2660,1327
|
|
20240701,105300,999121770,2660,2660,2665,2660,916
|
|
20240701,105200,996681345,2660,2660,2660,2660,561
|
|
20240701,105100,995189085,2660,2660,2660,2660,379
|
|
20240701,105000,994180945,2665,2665,2665,2665,0
|
|
20240701,104900,994180945,2665,2665,2670,2665,669
|
|
20240701,104800,992397765,2665,2665,2665,2665,3952
|
|
20240701,104700,981865685,2665,2665,2665,2665,6
|
|
20240701,104600,981849695,2670,2670,2670,2670,7
|
|
20240701,104500,981831005,2670,2665,2670,2665,150
|
|
20240701,104400,981430755,2665,2665,2665,2665,44
|
|
20240701,104300,981313495,2670,2670,2670,2670,300
|
|
20240701,104200,980512495,2665,2665,2665,2665,0
|
|
20240701,104100,980512495,2665,2670,2670,2665,1709
|
|
20240701,104000,975949965,2670,2670,2670,2670,393
|
|
20240701,103900,974900655,2675,2675,2675,2675,50
|
|
20240701,103800,974766905,2675,2675,2675,2675,71
|
|
20240701,103700,974576980,2670,2670,2670,2670,542
|
|
20240701,103600,973129840,2665,2665,2665,2665,1430
|
|
20240701,103500,969318890,2665,2670,2670,2665,900
|
|
20240701,103400,966919890,2670,2675,2675,2670,2159
|
|
20240701,103300,961155345,2685,2685,2685,2685,0
|
|
20240701,103200,961155345,2685,2685,2685,2685,100
|
|
20240701,103100,960886845,2670,2670,2670,2670,64
|
|
20240701,103000,960715965,2670,2670,2670,2670,6480
|
|
20240701,102900,943414365,2670,2675,2675,2670,4147
|
|
20240701,102800,932338780,2680,2685,2685,2675,1648
|
|
20240701,102700,927924240,2675,2680,2680,2675,549
|
|
20240701,102600,926453165,2675,2680,2680,2675,3392
|
|
20240701,102500,917365285,2685,2685,2685,2685,457
|
|
20240701,102400,916138240,2680,2690,2690,2680,3595
|
|
20240701,102300,906483025,2690,2695,2695,2685,1192
|
|
20240701,102200,903274440,2695,2695,2695,2695,7816
|
|
20240701,102100,882210320,2695,2690,2700,2690,24263
|
|
20240701,102000,816735260,2690,2680,2690,2680,3993
|
|
20240701,101900,805999700,2680,2680,2685,2680,2437
|
|
20240701,101800,799461025,2675,2680,2685,2675,12902
|
|
20240701,101700,764884600,2675,2675,2675,2675,45
|
|
20240701,101600,764764225,2675,2675,2675,2675,1335
|
|
20240701,101500,761193100,2670,2670,2670,2670,150
|
|
20240701,101400,760792600,2670,2670,2670,2670,3389
|
|
20240701,101300,751743970,2665,2665,2665,2665,26
|
|
20240701,101200,751674680,2670,2665,2670,2665,1288
|
|
20240701,101100,748238220,2670,2670,2670,2670,260
|
|
20240701,101000,747544020,2670,2670,2670,2665,780
|
|
20240701,100900,745461530,2670,2680,2680,2670,131
|
|
20240701,100800,745111105,2680,2670,2680,2670,7714
|
|
20240701,100700,724481010,2665,2665,2665,2665,753
|
|
20240701,100600,722474265,2665,2665,2665,2665,1025
|
|
20240701,100500,719742640,2665,2665,2665,2665,680
|
|
20240701,100400,717930440,2670,2660,2670,2660,493
|
|
20240701,100300,716618570,2660,2670,2670,2660,3037
|
|
20240701,100200,708539845,2665,2670,2670,2665,8453
|
|
20240701,100100,686011475,2670,2665,2670,2665,138
|
|
20240701,100000,685643655,2665,2675,2675,2665,510
|
|
20240701,095900,684281965,2675,2670,2675,2670,1444
|
|
20240701,095800,680426320,2670,2675,2675,2670,1871
|
|
20240701,095700,675430745,2675,2675,2675,2675,1036
|
|
20240701,095600,672659445,2675,2675,2680,2675,3023
|
|
20240701,095500,664571080,2675,2675,2680,2675,136
|
|
20240701,095400,664206780,2675,2680,2680,2675,688
|
|
20240701,095300,662366175,2680,2680,2680,2680,2377
|
|
20240701,095200,655995815,2675,2680,2680,2670,2001
|
|
20240701,095100,650643250,2680,2680,2680,2675,1081
|
|
20240701,095000,647746210,2680,2680,2680,2680,5234
|
|
20240701,094900,633719090,2675,2680,2680,2675,4331
|
|
20240701,094800,622115185,2680,2675,2680,2675,125
|
|
20240701,094700,621780200,2675,2670,2675,2670,718
|
|
20240701,094600,619861140,2670,2675,2675,2670,5411
|
|
20240701,094500,605386765,2670,2670,2675,2670,3267
|
|
20240701,094400,596656495,2675,2670,2675,2670,1464
|
|
20240701,094300,592741315,2670,2670,2675,2670,714
|
|
20240701,094200,590834895,2670,2670,2670,2670,4494
|
|
20240701,094100,578835915,2670,2670,2675,2670,292
|
|
20240701,094000,578054925,2670,2675,2675,2670,690
|
|
20240701,093900,576209340,2675,2675,2675,2675,1914
|
|
20240701,093800,571089390,2675,2675,2680,2670,1502
|
|
20240701,093700,567072315,2675,2675,2675,2670,2022
|
|
20240701,093600,561663615,2665,2665,2675,2665,5585
|
|
20240701,093500,546752290,2665,2665,2670,2665,4511
|
|
20240701,093400,534730445,2670,2665,2670,2665,118
|
|
20240701,093300,534415850,2665,2675,2680,2665,3780
|
|
20240701,093200,524318755,2675,2670,2675,2670,6125
|
|
20240701,093100,507952060,2675,2670,2675,2670,2180
|
|
20240701,093000,502123720,2670,2665,2670,2660,2437
|
|
20240701,092900,495635035,2665,2675,2675,2665,7221
|
|
20240701,092800,476359680,2675,2680,2680,2670,2672
|
|
20240701,092700,469214815,2680,2680,2680,2675,3317
|
|
20240701,092600,460326755,2680,2685,2690,2680,6916
|
|
20240701,092500,441757505,2680,2680,2685,2680,1771
|
|
20240701,092400,437003170,2680,2685,2685,2675,8303
|
|
20240701,092300,414749660,2680,2695,2700,2680,8376
|
|
20240701,092200,392195690,2695,2670,2700,2665,28258
|
|
20240701,092100,316379130,2670,2665,2675,2665,6651
|
|
20240701,092000,298620720,2670,2660,2670,2655,9702
|
|
20240701,091900,272796955,2660,2650,2665,2650,10493
|
|
20240701,091800,244940630,2645,2650,2655,2645,3920
|
|
20240701,091700,234554015,2650,2650,2655,2640,964
|
|
20240701,091600,231999410,2650,2650,2650,2650,5670
|
|
20240701,091500,216973910,2640,2655,2655,2640,2165
|
|
20240701,091400,211240460,2655,2645,2655,2645,7557
|
|
20240701,091300,191205650,2645,2650,2650,2640,2913
|
|
20240701,091200,183497565,2650,2630,2650,2630,8788
|
|
20240701,091100,160295490,2630,2630,2630,2625,1790
|
|
20240701,091000,155595770,2630,2635,2635,2625,196
|
|
20240701,090900,155080210,2635,2630,2635,2630,4763
|
|
20240701,090800,142550260,2635,2630,2635,2630,4025
|
|
20240701,090700,131953375,2620,2625,2630,2620,1615
|
|
20240701,090600,127711535,2625,2620,2630,2615,5262
|
|
20240701,090500,113921485,2615,2625,2630,2615,15424
|
|
20240701,090400,73500960,2625,2625,2630,2625,2034
|
|
20240701,090300,68158585,2620,2625,2625,2620,8874
|
|
20240701,090200,44894895,2625,2635,2635,2625,2420
|
|
20240701,090100,38541215,2630,2610,2630,2610,5533
|
|
20240701,090000,24042935,2615,2600,2615,2600,8703
|