604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,190000,8854216942,1297,1297,1297,1297,0
|
|
20240704,185900,8854216942,1297,1297,1297,1297,0
|
|
20240704,185800,8854216942,1297,1297,1297,1297,0
|
|
20240704,185700,8854216942,1297,1297,1297,1297,0
|
|
20240704,185600,8854216942,1297,1297,1297,1297,0
|
|
20240704,185500,8854216942,1297,1297,1297,1297,0
|
|
20240704,185400,8854216942,1297,1297,1297,1297,0
|
|
20240704,185300,8854216942,1297,1297,1297,1297,0
|
|
20240704,185200,8854216942,1297,1297,1297,1297,0
|
|
20240704,185100,8854216942,1297,1297,1297,1297,0
|
|
20240704,185000,8854216942,1297,1297,1297,1297,0
|
|
20240704,184900,8854216942,1297,1297,1297,1297,0
|
|
20240704,184800,8854216942,1297,1297,1297,1297,0
|
|
20240704,184700,8854216942,1297,1297,1297,1297,0
|
|
20240704,184600,8854216942,1297,1297,1297,1297,0
|
|
20240704,184500,8854216942,1297,1297,1297,1297,0
|
|
20240704,184400,8854216942,1297,1297,1297,1297,0
|
|
20240704,184300,8854216942,1297,1297,1297,1297,0
|
|
20240704,184200,8854216942,1297,1297,1297,1297,0
|
|
20240704,184100,8854216942,1297,1297,1297,1297,0
|
|
20240704,184000,8854216942,1297,1297,1297,1297,0
|
|
20240704,183900,8854216942,1297,1297,1297,1297,0
|
|
20240704,183800,8854216942,1297,1297,1297,1297,0
|
|
20240704,183700,8854216942,1297,1297,1297,1297,0
|
|
20240704,183600,8854216942,1297,1297,1297,1297,0
|
|
20240704,183500,8854216942,1297,1297,1297,1297,0
|
|
20240704,183400,8854216942,1297,1297,1297,1297,0
|
|
20240704,183300,8854216942,1297,1297,1297,1297,0
|
|
20240704,183200,8854216942,1297,1297,1297,1297,0
|
|
20240704,183100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,183000,8854216942,1297,1297,1297,1297,0
|
|
20240704,182900,8854216942,1297,1297,1297,1297,0
|
|
20240704,182800,8854216942,1297,1297,1297,1297,0
|
|
20240704,182700,8854216942,1297,1297,1297,1297,0
|
|
20240704,182600,8854216942,1297,1297,1297,1297,0
|
|
20240704,182500,8854216942,1297,1297,1297,1297,0
|
|
20240704,182400,8854216942,1297,1297,1297,1297,0
|
|
20240704,182300,8854216942,1297,1297,1297,1297,0
|
|
20240704,182200,8854216942,1297,1297,1297,1297,0
|
|
20240704,182100,8854216942,1297,1297,1297,1297,0
|
|
20240704,182000,8854216942,1297,1297,1297,1297,0
|
|
20240704,181900,8854216942,1297,1297,1297,1297,0
|
|
20240704,181800,8854216942,1297,1297,1297,1297,0
|
|
20240704,181700,8854216942,1297,1297,1297,1297,0
|
|
20240704,181600,8854216942,1297,1297,1297,1297,0
|
|
20240704,181500,8854216942,1297,1297,1297,1297,0
|
|
20240704,181400,8854216942,1297,1297,1297,1297,0
|
|
20240704,181300,8854216942,1297,1297,1297,1297,0
|
|
20240704,181200,8854216942,1297,1297,1297,1297,0
|
|
20240704,181100,8854216942,1297,1297,1297,1297,0
|
|
20240704,181000,8854216942,1297,1297,1297,1297,0
|
|
20240704,180900,8854216942,1297,1297,1297,1297,0
|
|
20240704,180800,8854216942,1297,1297,1297,1297,0
|
|
20240704,180700,8854216942,1297,1297,1297,1297,0
|
|
20240704,180600,8854216942,1297,1297,1297,1297,0
|
|
20240704,180500,8854216942,1297,1297,1297,1297,0
|
|
20240704,180400,8854216942,1297,1297,1297,1297,0
|
|
20240704,180300,8854216942,1297,1297,1297,1297,0
|
|
20240704,180200,8854216942,1297,1297,1297,1297,0
|
|
20240704,180100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,180000,8854216942,1297,1297,1297,1297,0
|
|
20240704,175900,8854216942,1297,1297,1297,1297,0
|
|
20240704,175800,8854216942,1297,1297,1297,1297,0
|
|
20240704,175700,8854216942,1297,1297,1297,1297,0
|
|
20240704,175600,8854216942,1297,1297,1297,1297,0
|
|
20240704,175500,8854216942,1297,1297,1297,1297,0
|
|
20240704,175400,8854216942,1297,1297,1297,1297,0
|
|
20240704,175300,8854216942,1297,1297,1297,1297,0
|
|
20240704,175200,8854216942,1297,1297,1297,1297,0
|
|
20240704,175100,8854216942,1297,1297,1297,1297,0
|
|
20240704,175000,8854216942,1297,1297,1297,1297,0
|
|
20240704,174900,8854216942,1297,1297,1297,1297,0
|
|
20240704,174800,8854216942,1297,1297,1297,1297,0
|
|
20240704,174700,8854216942,1297,1297,1297,1297,0
|
|
20240704,174600,8854216942,1297,1297,1297,1297,0
|
|
20240704,174500,8854216942,1297,1297,1297,1297,0
|
|
20240704,174400,8854216942,1297,1297,1297,1297,0
|
|
20240704,174300,8854216942,1297,1297,1297,1297,0
|
|
20240704,174200,8854216942,1297,1297,1297,1297,0
|
|
20240704,174100,8854216942,1297,1297,1297,1297,0
|
|
20240704,174000,8854216942,1297,1297,1297,1297,0
|
|
20240704,173900,8854216942,1297,1297,1297,1297,0
|
|
20240704,173800,8854216942,1297,1297,1297,1297,0
|
|
20240704,173700,8854216942,1297,1297,1297,1297,0
|
|
20240704,173600,8854216942,1297,1297,1297,1297,0
|
|
20240704,173500,8854216942,1297,1297,1297,1297,0
|
|
20240704,173400,8854216942,1297,1297,1297,1297,0
|
|
20240704,173300,8854216942,1297,1297,1297,1297,0
|
|
20240704,173200,8854216942,1297,1297,1297,1297,0
|
|
20240704,173100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,173000,8854216942,1297,1297,1297,1297,0
|
|
20240704,172900,8854216942,1297,1297,1297,1297,0
|
|
20240704,172800,8854216942,1297,1297,1297,1297,0
|
|
20240704,172700,8854216942,1297,1297,1297,1297,0
|
|
20240704,172600,8854216942,1297,1297,1297,1297,0
|
|
20240704,172500,8854216942,1297,1297,1297,1297,0
|
|
20240704,172400,8854216942,1297,1297,1297,1297,0
|
|
20240704,172300,8854216942,1297,1297,1297,1297,0
|
|
20240704,172200,8854216942,1297,1297,1297,1297,0
|
|
20240704,172100,8854216942,1297,1297,1297,1297,0
|
|
20240704,172000,8854216942,1297,1297,1297,1297,0
|
|
20240704,171900,8854216942,1297,1297,1297,1297,0
|
|
20240704,171800,8854216942,1297,1297,1297,1297,0
|
|
20240704,171700,8854216942,1297,1297,1297,1297,0
|
|
20240704,171600,8854216942,1297,1297,1297,1297,0
|
|
20240704,171500,8854216942,1297,1297,1297,1297,0
|
|
20240704,171400,8854216942,1297,1297,1297,1297,0
|
|
20240704,171300,8854216942,1297,1297,1297,1297,0
|
|
20240704,171200,8854216942,1297,1297,1297,1297,0
|
|
20240704,171100,8854216942,1297,1297,1297,1297,0
|
|
20240704,171000,8854216942,1297,1297,1297,1297,0
|
|
20240704,170900,8854216942,1297,1297,1297,1297,0
|
|
20240704,170800,8854216942,1297,1297,1297,1297,0
|
|
20240704,170700,8854216942,1297,1297,1297,1297,0
|
|
20240704,170600,8854216942,1297,1297,1297,1297,0
|
|
20240704,170500,8854216942,1297,1297,1297,1297,0
|
|
20240704,170400,8854216942,1297,1297,1297,1297,0
|
|
20240704,170300,8854216942,1297,1297,1297,1297,0
|
|
20240704,170200,8854216942,1297,1297,1297,1297,0
|
|
20240704,170100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,170000,8854216942,1297,1297,1297,1297,0
|
|
20240704,165900,8854216942,1297,1297,1297,1297,0
|
|
20240704,165800,8854216942,1297,1297,1297,1297,0
|
|
20240704,165700,8854216942,1297,1297,1297,1297,0
|
|
20240704,165600,8854216942,1297,1297,1297,1297,0
|
|
20240704,165500,8854216942,1297,1297,1297,1297,0
|
|
20240704,165400,8854216942,1297,1297,1297,1297,0
|
|
20240704,165300,8854216942,1297,1297,1297,1297,0
|
|
20240704,165200,8854216942,1297,1297,1297,1297,0
|
|
20240704,165100,8854216942,1297,1297,1297,1297,0
|
|
20240704,165000,8854216942,1297,1297,1297,1297,0
|
|
20240704,164900,8854216942,1297,1297,1297,1297,0
|
|
20240704,164800,8854216942,1297,1297,1297,1297,0
|
|
20240704,164700,8854216942,1297,1297,1297,1297,0
|
|
20240704,164600,8854216942,1297,1297,1297,1297,0
|
|
20240704,164500,8854216942,1297,1297,1297,1297,0
|
|
20240704,164400,8854216942,1297,1297,1297,1297,0
|
|
20240704,164300,8854216942,1297,1297,1297,1297,0
|
|
20240704,164200,8854216942,1297,1297,1297,1297,0
|
|
20240704,164100,8854216942,1297,1297,1297,1297,0
|
|
20240704,164000,8854216942,1297,1297,1297,1297,0
|
|
20240704,163900,8854216942,1297,1297,1297,1297,0
|
|
20240704,163800,8854216942,1297,1297,1297,1297,0
|
|
20240704,163700,8854216942,1297,1297,1297,1297,0
|
|
20240704,163600,8854216942,1297,1297,1297,1297,0
|
|
20240704,163500,8854216942,1297,1297,1297,1297,0
|
|
20240704,163400,8854216942,1297,1297,1297,1297,0
|
|
20240704,163300,8854216942,1297,1297,1297,1297,0
|
|
20240704,163200,8854216942,1297,1297,1297,1297,0
|
|
20240704,163100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,163000,8854216942,1297,1297,1297,1297,0
|
|
20240704,162900,8854216942,1297,1297,1297,1297,0
|
|
20240704,162800,8854216942,1297,1297,1297,1297,0
|
|
20240704,162700,8854216942,1297,1297,1297,1297,0
|
|
20240704,162600,8854216942,1297,1297,1297,1297,0
|
|
20240704,162500,8854216942,1297,1297,1297,1297,0
|
|
20240704,162400,8854216942,1297,1297,1297,1297,0
|
|
20240704,162300,8854216942,1297,1297,1297,1297,0
|
|
20240704,162200,8854216942,1297,1297,1297,1297,0
|
|
20240704,162100,8854216942,1297,1297,1297,1297,0
|
|
20240704,162000,8854216942,1297,1297,1297,1297,0
|
|
20240704,161900,8854216942,1297,1297,1297,1297,0
|
|
20240704,161800,8854216942,1297,1297,1297,1297,0
|
|
20240704,161700,8854216942,1297,1297,1297,1297,0
|
|
20240704,161600,8854216942,1297,1297,1297,1297,0
|
|
20240704,161500,8854216942,1297,1297,1297,1297,0
|
|
20240704,161400,8854216942,1297,1297,1297,1297,0
|
|
20240704,161300,8854216942,1297,1297,1297,1297,0
|
|
20240704,161200,8854216942,1297,1297,1297,1297,0
|
|
20240704,161100,8854216942,1297,1297,1297,1297,0
|
|
20240704,161000,8854216942,1297,1297,1297,1297,0
|
|
20240704,160900,8854216942,1297,1297,1297,1297,0
|
|
20240704,160800,8854216942,1297,1297,1297,1297,0
|
|
20240704,160700,8854216942,1297,1297,1297,1297,0
|
|
20240704,160600,8854216942,1297,1297,1297,1297,0
|
|
20240704,160500,8854216942,1297,1297,1297,1297,0
|
|
20240704,160400,8854216942,1297,1297,1297,1297,0
|
|
20240704,160300,8854216942,1297,1297,1297,1297,0
|
|
20240704,160200,8854216942,1297,1297,1297,1297,0
|
|
20240704,160100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,160000,8854216942,1297,1297,1297,1297,0
|
|
20240704,155900,8854216942,1297,1297,1297,1297,0
|
|
20240704,155800,8854216942,1297,1297,1297,1297,0
|
|
20240704,155700,8854216942,1297,1297,1297,1297,0
|
|
20240704,155600,8854216942,1297,1297,1297,1297,0
|
|
20240704,155500,8854216942,1297,1297,1297,1297,0
|
|
20240704,155400,8854216942,1297,1297,1297,1297,0
|
|
20240704,155300,8854216942,1297,1297,1297,1297,0
|
|
20240704,155200,8854216942,1297,1297,1297,1297,0
|
|
20240704,155100,8854216942,1297,1297,1297,1297,0
|
|
20240704,155000,8854216942,1297,1297,1297,1297,0
|
|
20240704,154900,8854216942,1297,1297,1297,1297,0
|
|
20240704,154800,8854216942,1297,1297,1297,1297,0
|
|
20240704,154700,8854216942,1297,1297,1297,1297,0
|
|
20240704,154600,8854216942,1297,1297,1297,1297,0
|
|
20240704,154500,8854216942,1297,1297,1297,1297,0
|
|
20240704,154400,8854216942,1297,1297,1297,1297,0
|
|
20240704,154300,8854216942,1297,1297,1297,1297,0
|
|
20240704,154200,8854216942,1297,1297,1297,1297,0
|
|
20240704,154100,8854216942,1297,1297,1297,1297,0
|
|
20240704,154000,8854216942,1297,1297,1297,1297,0
|
|
20240704,153900,8854216942,1297,1297,1297,1297,0
|
|
20240704,153800,8854216942,1297,1297,1297,1297,0
|
|
20240704,153700,8854216942,1297,1297,1297,1297,0
|
|
20240704,153600,8854216942,1297,1297,1297,1297,0
|
|
20240704,153500,8854216942,1297,1297,1297,1297,0
|
|
20240704,153400,8854216942,1297,1297,1297,1297,0
|
|
20240704,153300,8854216942,1297,1297,1297,1297,0
|
|
20240704,153200,8854216942,1297,1297,1297,1297,0
|
|
20240704,153100,8854216942,1297,1297,1297,1297,37980
|
|
20240704,153000,8854216942,1297,1297,1297,1297,37980
|
|
20240704,152900,8804956882,1296,1296,1296,1296,0
|
|
20240704,152800,8804956882,1296,1296,1296,1296,0
|
|
20240704,152700,8804956882,1296,1296,1296,1296,0
|
|
20240704,152600,8804956882,1296,1296,1296,1296,0
|
|
20240704,152500,8804956882,1296,1296,1296,1296,0
|
|
20240704,152400,8804956882,1296,1296,1296,1296,0
|
|
20240704,152300,8804956882,1296,1296,1296,1296,0
|
|
20240704,152200,8804956882,1296,1296,1296,1296,0
|
|
20240704,152100,8804956882,1296,1296,1296,1296,0
|
|
20240704,152000,8804956882,1296,1296,1296,1296,0
|
|
20240704,151900,8804956882,1296,1297,1297,1290,4489
|
|
20240704,151800,8799138015,1298,1286,1300,1285,10158
|
|
20240704,151700,8786024942,1286,1286,1290,1286,11728
|
|
20240704,151600,8770927374,1286,1290,1290,1285,4400
|
|
20240704,151500,8765260519,1290,1291,1292,1289,4191
|
|
20240704,151400,8759852382,1291,1297,1297,1291,23
|
|
20240704,151300,8759822678,1295,1294,1297,1291,10924
|
|
20240704,151200,8745691244,1297,1297,1298,1294,2963
|
|
20240704,151100,8741853382,1298,1299,1299,1294,6046
|
|
20240704,151000,8734016965,1299,1295,1299,1295,10257
|
|
20240704,150900,8720710859,1295,1294,1295,1293,2771
|
|
20240704,150800,8717123783,1293,1293,1293,1293,4230
|
|
20240704,150700,8711654393,1293,1296,1296,1293,2086
|
|
20240704,150600,8708954712,1296,1297,1297,1296,1022
|
|
20240704,150500,8707630179,1297,1295,1297,1294,3774
|
|
20240704,150400,8702744590,1294,1295,1295,1294,5259
|
|
20240704,150300,8695939428,1295,1294,1295,1294,528
|
|
20240704,150200,8695255680,1294,1296,1296,1294,6940
|
|
20240704,150100,8686269302,1295,1289,1296,1289,6667
|
|
20240704,150000,8677649720,1289,1291,1292,1288,4245
|
|
20240704,145900,8672175461,1292,1293,1293,1292,8352
|
|
20240704,145800,8661377633,1293,1294,1295,1293,788
|
|
20240704,145700,8660357972,1294,1288,1294,1288,3647
|
|
20240704,145600,8655655838,1285,1288,1289,1285,3018
|
|
20240704,145500,8651773840,1287,1286,1287,1286,392
|
|
20240704,145400,8651269337,1287,1286,1287,1280,425
|
|
20240704,145300,8650722909,1286,1279,1288,1279,2061
|
|
20240704,145200,8648079834,1279,1275,1280,1275,1021
|
|
20240704,145100,8646774267,1279,1278,1280,1278,3057
|
|
20240704,145000,8642866218,1278,1275,1278,1275,652
|
|
20240704,144900,8642034609,1275,1280,1280,1274,10607
|
|
20240704,144800,8628494323,1284,1280,1284,1280,300
|
|
20240704,144700,8628110279,1287,1279,1288,1279,65
|
|
20240704,144600,8628027053,1280,1280,1280,1280,316
|
|
20240704,144500,8627622573,1290,1279,1290,1278,1983
|
|
20240704,144400,8625079163,1289,1281,1289,1279,10066
|
|
20240704,144300,8612197892,1281,1283,1283,1281,7679
|
|
20240704,144200,8602359676,1283,1283,1284,1282,6013
|
|
20240704,144100,8594645996,1284,1285,1286,1284,2783
|
|
20240704,144000,8591069456,1285,1285,1285,1285,83
|
|
20240704,143900,8590962801,1289,1289,1289,1289,400
|
|
20240704,143800,8590447201,1289,1285,1290,1285,1912
|
|
20240704,143700,8587986419,1285,1286,1290,1285,3054
|
|
20240704,143600,8584060022,1289,1290,1290,1286,83
|
|
20240704,143500,8583953150,1287,1290,1290,1287,492
|
|
20240704,143400,8583319340,1290,1287,1290,1287,67
|
|
20240704,143300,8583233096,1286,1289,1290,1286,4008
|
|
20240704,143200,8578076355,1289,1290,1290,1287,1854
|
|
20240704,143100,8575689148,1290,1288,1290,1288,443
|
|
20240704,143000,8575118313,1289,1288,1290,1287,1674
|
|
20240704,142900,8572962194,1288,1288,1288,1287,421
|
|
20240704,142800,8572420257,1288,1283,1288,1281,1772
|
|
20240704,142700,8570144628,1283,1283,1283,1279,6033
|
|
20240704,142600,8562419393,1283,1281,1283,1281,3037
|
|
20240704,142500,8558525924,1281,1281,1281,1281,1289
|
|
20240704,142400,8556874715,1281,1282,1283,1281,2122
|
|
20240704,142300,8554155582,1282,1283,1283,1281,929
|
|
20240704,142200,8552964590,1282,1281,1282,1281,1145
|
|
20240704,142100,8551496800,1281,1279,1281,1279,1001
|
|
20240704,142000,8550215521,1279,1278,1279,1277,3254
|
|
20240704,141900,8546055101,1278,1278,1280,1278,1698
|
|
20240704,141800,8543883997,1280,1277,1285,1277,7852
|
|
20240704,141700,8533818778,1276,1273,1278,1272,10992
|
|
20240704,141600,8519813170,1273,1284,1284,1273,17612
|
|
20240704,141500,8497298063,1284,1284,1286,1284,989
|
|
20240704,141400,8496026876,1284,1288,1289,1283,12680
|
|
20240704,141300,8479728966,1289,1290,1290,1289,896
|
|
20240704,141200,8478573257,1290,1290,1290,1290,336
|
|
20240704,141100,8478139817,1290,1295,1295,1290,741
|
|
20240704,141000,8477183400,1295,1291,1295,1291,1535
|
|
20240704,140900,8475196145,1297,1297,1297,1291,814
|
|
20240704,140800,8474141865,1291,1291,1292,1291,519
|
|
20240704,140700,8473471556,1291,1299,1299,1291,1144
|
|
20240704,140600,8471993608,1299,1300,1300,1299,70
|
|
20240704,140500,8471902638,1300,1303,1303,1292,22
|
|
20240704,140400,8471874086,1292,1294,1294,1291,339
|
|
20240704,140300,8471436040,1304,1305,1308,1294,2064
|
|
20240704,140200,8468759726,1308,1288,1308,1288,2735
|
|
20240704,140100,8465231385,1289,1287,1289,1285,6926
|
|
20240704,140000,8456320700,1287,1299,1299,1287,19499
|
|
20240704,135900,8431140183,1300,1305,1305,1300,30827
|
|
20240704,135800,8391047357,1306,1306,1306,1306,185
|
|
20240704,135700,8390805747,1306,1304,1306,1304,714
|
|
20240704,135600,8389874641,1304,1306,1306,1304,2995
|
|
20240704,135500,8385967714,1305,1307,1308,1305,7808
|
|
20240704,135400,8375776348,1307,1308,1308,1307,656
|
|
20240704,135300,8374918769,1308,1307,1309,1307,30
|
|
20240704,135200,8374879534,1310,1307,1310,1307,14281
|
|
20240704,135100,8356213519,1307,1310,1310,1307,10710
|
|
20240704,135000,8342201817,1310,1311,1311,1310,971
|
|
20240704,134900,8340929709,1311,1311,1311,1311,3042
|
|
20240704,134800,8336941647,1311,1314,1314,1311,490
|
|
20240704,134700,8336297952,1310,1314,1314,1310,72
|
|
20240704,134600,8336203406,1314,1311,1315,1311,4853
|
|
20240704,134500,8329827656,1310,1310,1311,1310,658
|
|
20240704,134400,8328965020,1311,1311,1312,1310,1170
|
|
20240704,134300,8327432149,1313,1313,1313,1313,5
|
|
20240704,134200,8327425584,1310,1315,1316,1310,2562
|
|
20240704,134100,8324061595,1310,1310,1315,1309,1626
|
|
20240704,134000,8321932812,1309,1309,1309,1309,29
|
|
20240704,133900,8321894851,1309,1309,1309,1309,1333
|
|
20240704,133800,8320149954,1309,1309,1319,1308,4226
|
|
20240704,133700,8314608277,1308,1309,1309,1308,792
|
|
20240704,133600,8313572340,1308,1310,1310,1308,3936
|
|
20240704,133500,8308419621,1309,1310,1310,1309,2148
|
|
20240704,133400,8305605781,1309,1311,1311,1309,25
|
|
20240704,133300,8305573054,1308,1310,1311,1308,3917
|
|
20240704,133200,8300439970,1308,1308,1308,1308,105
|
|
20240704,133100,8300302630,1310,1308,1310,1308,206
|
|
20240704,133000,8300033180,1308,1310,1310,1308,22
|
|
20240704,132900,8300004400,1308,1308,1308,1308,689
|
|
20240704,132800,8299103188,1310,1308,1310,1308,1186
|
|
20240704,132700,8297550896,1309,1309,1309,1307,484
|
|
20240704,132600,8296917590,1309,1308,1309,1307,1010
|
|
20240704,132500,8295597070,1309,1309,1309,1309,48
|
|
20240704,132400,8295534238,1309,1306,1309,1306,4734
|
|
20240704,132300,8289348129,1307,1307,1307,1307,4550
|
|
20240704,132200,8283401279,1307,1309,1309,1307,352
|
|
20240704,132100,8282940855,1307,1306,1307,1306,987
|
|
20240704,132000,8281651209,1306,1306,1306,1305,3151
|
|
20240704,131900,8277536070,1306,1307,1307,1306,65
|
|
20240704,131800,8277451119,1309,1309,1309,1309,5
|
|
20240704,131700,8277444574,1307,1307,1307,1307,337
|
|
20240704,131600,8277004115,1307,1307,1307,1307,478
|
|
20240704,131500,8276379369,1307,1309,1309,1307,487
|
|
20240704,131400,8275742778,1310,1310,1310,1310,272
|
|
20240704,131300,8275386458,1310,1310,1310,1310,44
|
|
20240704,131200,8275328818,1310,1307,1310,1307,573
|
|
20240704,131100,8274579898,1307,1307,1310,1306,6901
|
|
20240704,131000,8265562725,1307,1307,1307,1307,1003
|
|
20240704,130900,8264251804,1307,1307,1308,1307,1432
|
|
20240704,130800,8262380078,1308,1311,1311,1308,467
|
|
20240704,130700,8261769197,1307,1308,1308,1307,1363
|
|
20240704,130600,8259986904,1308,1307,1312,1307,840
|
|
20240704,130500,8258886984,1306,1310,1310,1306,5484
|
|
20240704,130400,8251714130,1308,1308,1308,1308,30
|
|
20240704,130300,8251674890,1308,1309,1310,1308,29
|
|
20240704,130200,8251636923,1309,1310,1310,1307,44
|
|
20240704,130100,8251579410,1307,1307,1307,1307,187
|
|
20240704,130000,8251335001,1307,1308,1308,1306,14418
|
|
20240704,125900,8232488717,1308,1312,1312,1308,36175
|
|
20240704,125800,8185166258,1312,1321,1321,1311,6444
|
|
20240704,125700,8176687100,1321,1320,1321,1320,2193
|
|
20240704,125600,8173790826,1320,1320,1320,1320,666
|
|
20240704,125500,8172911706,1320,1319,1320,1319,1213
|
|
20240704,125400,8171310749,1319,1319,1320,1318,1045
|
|
20240704,125300,8169932840,1318,1318,1318,1318,750
|
|
20240704,125200,8168944340,1318,1317,1318,1316,1787
|
|
20240704,125100,8166590839,1317,1316,1317,1316,1284
|
|
20240704,125000,8164901050,1317,1316,1317,1316,684
|
|
20240704,124900,8164000900,1318,1317,1318,1314,273
|
|
20240704,124800,8163641656,1317,1317,1318,1316,2291
|
|
20240704,124700,8160625339,1318,1318,1318,1318,267
|
|
20240704,124600,8160273433,1318,1314,1318,1314,372
|
|
20240704,124500,8159784209,1314,1314,1314,1314,611
|
|
20240704,124400,8158981355,1316,1316,1317,1316,2981
|
|
20240704,124300,8155056579,1317,1314,1317,1312,1331
|
|
20240704,124200,8153307349,1311,1317,1317,1311,843
|
|
20240704,124100,8152201576,1311,1314,1314,1311,5845
|
|
20240704,124000,8144533084,1314,1316,1316,1314,1111
|
|
20240704,123900,8143073124,1316,1316,1317,1316,2241
|
|
20240704,123800,8140123903,1316,1316,1317,1316,113
|
|
20240704,123700,8139975185,1316,1316,1316,1316,2317
|
|
20240704,123600,8136926013,1316,1316,1316,1316,2343
|
|
20240704,123500,8133842625,1317,1316,1317,1313,878
|
|
20240704,123400,8132686505,1317,1314,1317,1312,2306
|
|
20240704,123300,8129656874,1316,1317,1317,1311,1204
|
|
20240704,123200,8128073586,1317,1310,1317,1310,9197
|
|
20240704,123100,8116005923,1311,1311,1311,1311,4
|
|
20240704,123000,8116000679,1310,1309,1310,1309,727
|
|
20240704,122900,8115048310,1309,1309,1310,1309,1955
|
|
20240704,122800,8112488249,1309,1309,1309,1308,1192
|
|
20240704,122700,8110928488,1309,1309,1310,1309,94
|
|
20240704,122600,8110805441,1309,1310,1310,1309,48
|
|
20240704,122500,8110742573,1310,1308,1310,1308,19
|
|
20240704,122400,8110717717,1308,1308,1310,1308,2205
|
|
20240704,122300,8107832290,1308,1307,1308,1307,126
|
|
20240704,122200,8107667597,1307,1307,1307,1307,1054
|
|
20240704,122100,8106290019,1309,1307,1309,1307,406
|
|
20240704,122000,8105759375,1307,1307,1307,1307,2403
|
|
20240704,121900,8102618654,1307,1307,1307,1307,420
|
|
20240704,121800,8102069714,1310,1307,1310,1306,3002
|
|
20240704,121700,8098142131,1307,1308,1308,1307,3001
|
|
20240704,121600,8094218566,1308,1307,1308,1307,257
|
|
20240704,121500,8093882411,1307,1307,1308,1307,944
|
|
20240704,121400,8092648526,1307,1310,1310,1307,2313
|
|
20240704,121300,8089623692,1310,1307,1310,1307,1012
|
|
20240704,121200,8088300284,1307,1308,1308,1307,5998
|
|
20240704,121100,8080459591,1308,1309,1309,1308,688
|
|
20240704,121000,8079559044,1309,1307,1310,1307,2354
|
|
20240704,120900,8076479614,1310,1310,1310,1310,1
|
|
20240704,120800,8076478304,1310,1310,1310,1310,1
|
|
20240704,120700,8076476994,1311,1307,1311,1307,1137
|
|
20240704,120600,8074986415,1311,1306,1311,1306,850
|
|
20240704,120500,8073874910,1304,1306,1306,1304,986
|
|
20240704,120400,8072587555,1304,1304,1306,1304,1048
|
|
20240704,120300,8071219967,1304,1305,1305,1303,2474
|
|
20240704,120200,8067993501,1304,1304,1305,1303,3760
|
|
20240704,120100,8063090401,1304,1306,1307,1303,9939
|
|
20240704,120000,8050115842,1310,1309,1310,1306,5213
|
|
20240704,115900,8043302169,1310,1313,1313,1310,324
|
|
20240704,115800,8042877625,1310,1309,1310,1309,561
|
|
20240704,115700,8042143264,1309,1311,1312,1309,4675
|
|
20240704,115600,8036019249,1311,1312,1313,1311,563
|
|
20240704,115500,8035280741,1313,1313,1313,1313,425
|
|
20240704,115400,8034722716,1312,1313,1314,1312,1193
|
|
20240704,115300,8033156554,1313,1315,1315,1313,1762
|
|
20240704,115200,8030841014,1315,1318,1318,1315,815
|
|
20240704,115100,8029767866,1318,1318,1318,1317,2025
|
|
20240704,115000,8027098976,1318,1319,1319,1318,3391
|
|
20240704,114900,8022627648,1318,1321,1322,1317,1099
|
|
20240704,114800,8021177648,1322,1315,1322,1315,134
|
|
20240704,114700,8021001176,1322,1315,1322,1314,3095
|
|
20240704,114600,8016930462,1315,1316,1322,1315,8330
|
|
20240704,114500,8005967818,1316,1316,1319,1314,926
|
|
20240704,114400,8004751034,1316,1314,1316,1314,585
|
|
20240704,114300,8003982296,1314,1316,1316,1314,306
|
|
20240704,114200,8003580096,1316,1316,1316,1314,3399
|
|
20240704,114100,7999113788,1316,1318,1318,1314,2514
|
|
20240704,114000,7995806331,1318,1320,1320,1318,653
|
|
20240704,113900,7994945641,1319,1314,1320,1313,957
|
|
20240704,113800,7993688489,1313,1320,1320,1313,1542
|
|
20240704,113700,7991662834,1320,1313,1320,1313,1292
|
|
20240704,113600,7989963378,1313,1314,1314,1313,4799
|
|
20240704,113500,7983659041,1313,1313,1314,1313,560
|
|
20240704,113400,7982923242,1313,1315,1315,1313,4334
|
|
20240704,113300,7977228318,1316,1315,1316,1315,807
|
|
20240704,113200,7976167093,1315,1318,1322,1315,2321
|
|
20240704,113100,7973105127,1319,1315,1319,1314,2581
|
|
20240704,113000,7969713465,1314,1312,1324,1312,8055
|
|
20240704,112900,7959130930,1312,1326,1326,1312,9547
|
|
20240704,112800,7946535721,1325,1326,1326,1321,6519
|
|
20240704,112700,7937901623,1325,1331,1331,1325,13636
|
|
20240704,112600,7919815292,1330,1330,1333,1326,30225
|
|
20240704,112500,7879591458,1328,1323,1333,1317,24406
|
|
20240704,112400,7847128353,1323,1313,1323,1311,17758
|
|
20240704,112300,7823752833,1312,1311,1312,1309,9878
|
|
20240704,112200,7810794178,1311,1309,1311,1309,1419
|
|
20240704,112100,7808935325,1309,1311,1311,1308,2159
|
|
20240704,112000,7806109259,1311,1311,1311,1309,1365
|
|
20240704,111900,7804322310,1309,1310,1311,1309,1909
|
|
20240704,111800,7801822680,1311,1310,1311,1310,1592
|
|
20240704,111700,7799736158,1310,1310,1311,1310,2617
|
|
20240704,111600,7796307369,1310,1308,1311,1308,977
|
|
20240704,111500,7795027547,1308,1308,1308,1307,4733
|
|
20240704,111400,7788838980,1308,1312,1312,1307,2544
|
|
20240704,111300,7785508629,1306,1309,1313,1306,8601
|
|
20240704,111200,7774266094,1309,1309,1311,1309,4223
|
|
20240704,111100,7768737127,1307,1310,1315,1307,12637
|
|
20240704,111000,7752201514,1310,1313,1313,1309,5468
|
|
20240704,110900,7745038268,1316,1316,1316,1316,0
|
|
20240704,110800,7745038268,1316,1311,1316,1310,6276
|
|
20240704,110700,7736815915,1312,1313,1313,1312,14
|
|
20240704,110600,7736797534,1313,1310,1313,1310,676
|
|
20240704,110500,7735910903,1308,1308,1309,1308,1746
|
|
20240704,110400,7733626501,1308,1309,1309,1307,2438
|
|
20240704,110300,7730437919,1308,1308,1311,1308,1107
|
|
20240704,110200,7728988658,1308,1308,1308,1307,5454
|
|
20240704,110100,7721855630,1307,1313,1313,1307,1868
|
|
20240704,110000,7719410840,1309,1313,1313,1309,4315
|
|
20240704,105900,7713752078,1313,1313,1314,1311,2848
|
|
20240704,105800,7710014832,1313,1313,1314,1313,3639
|
|
20240704,105700,7705236821,1313,1316,1320,1312,4693
|
|
20240704,105600,7699064168,1320,1318,1320,1317,917
|
|
20240704,105500,7697856427,1317,1322,1322,1316,2110
|
|
20240704,105400,7695076109,1323,1324,1324,1318,1127
|
|
20240704,105300,7693585559,1324,1317,1324,1317,4207
|
|
20240704,105200,7688026935,1317,1309,1317,1309,4236
|
|
20240704,105100,7682464433,1307,1312,1312,1306,17399
|
|
20240704,105000,7659708454,1306,1322,1325,1302,17243
|
|
20240704,104900,7637086533,1325,1322,1329,1320,14861
|
|
20240704,104800,7617446088,1329,1326,1330,1322,12564
|
|
20240704,104700,7600805948,1329,1330,1332,1326,13790
|
|
20240704,104600,7582477053,1331,1328,1331,1325,4771
|
|
20240704,104500,7576132004,1325,1328,1332,1322,10185
|
|
20240704,104400,7562601458,1326,1328,1332,1320,9518
|
|
20240704,104300,7549957657,1327,1333,1333,1327,14738
|
|
20240704,104200,7530370730,1329,1328,1334,1327,18740
|
|
20240704,104100,7505450136,1327,1323,1328,1320,1886
|
|
20240704,104000,7502953991,1322,1329,1329,1311,5558
|
|
20240704,103900,7495610748,1324,1330,1330,1323,8222
|
|
20240704,103800,7484684509,1329,1331,1331,1329,12440
|
|
20240704,103700,7468137184,1330,1328,1335,1323,17173
|
|
20240704,103600,7445269149,1323,1324,1332,1321,17101
|
|
20240704,103500,7422567837,1324,1307,1328,1307,14686
|
|
20240704,103400,7403193244,1308,1311,1311,1307,1610
|
|
20240704,103300,7401086019,1311,1305,1311,1303,4424
|
|
20240704,103200,7395312344,1305,1306,1306,1304,4221
|
|
20240704,103100,7389803615,1309,1307,1313,1304,19177
|
|
20240704,103000,7364770810,1310,1310,1310,1305,10848
|
|
20240704,102900,7350594056,1308,1311,1313,1306,9146
|
|
20240704,102800,7338624378,1312,1320,1320,1310,5941
|
|
20240704,102700,7330829429,1316,1323,1323,1316,4558
|
|
20240704,102600,7324811293,1323,1327,1327,1322,5354
|
|
20240704,102500,7317726895,1327,1315,1328,1315,16710
|
|
20240704,102400,7295671492,1315,1316,1316,1310,13630
|
|
20240704,102300,7277789079,1315,1318,1321,1315,5327
|
|
20240704,102200,7270767698,1318,1320,1320,1317,7365
|
|
20240704,102100,7261057718,1320,1321,1328,1320,13396
|
|
20240704,102000,7243341640,1321,1328,1328,1320,21720
|
|
20240704,101900,7214583091,1325,1337,1349,1324,59925
|
|
20240704,101800,7134398039,1346,1337,1348,1329,84133
|
|
20240704,101700,7021585394,1338,1323,1346,1323,106896
|
|
20240704,101600,6878865906,1325,1305,1328,1304,28072
|
|
20240704,101500,6841833108,1305,1306,1308,1304,7648
|
|
20240704,101400,6831850913,1309,1310,1310,1304,12903
|
|
20240704,101300,6814979766,1310,1317,1317,1310,6047
|
|
20240704,101200,6807044775,1317,1327,1328,1309,45859
|
|
20240704,101100,6746653862,1327,1320,1336,1316,22826
|
|
20240704,101000,6716442914,1319,1322,1335,1318,76023
|
|
20240704,100900,6615616617,1321,1317,1323,1313,27496
|
|
20240704,100800,6579318755,1317,1305,1320,1303,35405
|
|
20240704,100700,6532826134,1304,1305,1307,1303,1755
|
|
20240704,100600,6530534325,1306,1305,1306,1301,3431
|
|
20240704,100500,6526062247,1306,1302,1306,1301,14067
|
|
20240704,100400,6507705692,1303,1300,1303,1300,1811
|
|
20240704,100300,6505350333,1299,1302,1304,1295,4197
|
|
20240704,100200,6499901628,1302,1297,1305,1297,15833
|
|
20240704,100100,6479301771,1297,1295,1297,1293,4010
|
|
20240704,100000,6474112228,1297,1291,1297,1291,8429
|
|
20240704,095900,6463207698,1292,1292,1293,1290,4755
|
|
20240704,095800,6457069513,1291,1286,1294,1286,7880
|
|
20240704,095700,6446902229,1286,1294,1294,1286,17039
|
|
20240704,095600,6424943887,1292,1294,1295,1289,12021
|
|
20240704,095500,6409430135,1290,1296,1297,1288,45456
|
|
20240704,095400,6350732043,1295,1299,1300,1295,28993
|
|
20240704,095300,6313157299,1297,1302,1305,1296,43454
|
|
20240704,095200,6256700377,1302,1307,1307,1302,18918
|
|
20240704,095100,6232043665,1307,1309,1311,1307,4422
|
|
20240704,095000,6226260271,1310,1310,1312,1310,5684
|
|
20240704,094900,6218809748,1310,1312,1312,1309,7142
|
|
20240704,094800,6209451417,1312,1308,1314,1302,11809
|
|
20240704,094700,6193985146,1303,1307,1311,1300,27994
|
|
20240704,094600,6157502310,1309,1315,1315,1300,30323
|
|
20240704,094500,6117920992,1311,1317,1318,1310,20996
|
|
20240704,094400,6090348269,1312,1317,1325,1312,23976
|
|
20240704,094300,6058715868,1317,1311,1319,1308,19790
|
|
20240704,094200,6032731088,1311,1312,1313,1308,12816
|
|
20240704,094100,6015930977,1309,1303,1310,1302,20253
|
|
20240704,094000,5989486556,1302,1312,1312,1295,85719
|
|
20240704,093900,5877918509,1309,1337,1344,1302,128498
|
|
20240704,093800,5707922350,1336,1342,1344,1336,15678
|
|
20240704,093700,5686938242,1344,1341,1345,1339,26828
|
|
20240704,093600,5650989036,1340,1342,1344,1337,40567
|
|
20240704,093500,5596626357,1341,1352,1352,1341,20878
|
|
20240704,093400,5568579377,1347,1357,1360,1347,15921
|
|
20240704,093300,5547007173,1357,1342,1359,1341,16702
|
|
20240704,093200,5524523945,1342,1349,1352,1341,22152
|
|
20240704,093100,5494703806,1351,1361,1365,1345,33135
|
|
20240704,093000,5449740916,1364,1347,1364,1345,29949
|
|
20240704,092900,5409242234,1350,1341,1355,1340,46249
|
|
20240704,092800,5347029471,1340,1351,1354,1340,53806
|
|
20240704,092700,5274749444,1350,1356,1358,1350,23791
|
|
20240704,092600,5242534180,1355,1356,1366,1355,20636
|
|
20240704,092500,5214513582,1356,1353,1374,1352,38716
|
|
20240704,092400,5162021528,1352,1367,1372,1350,83275
|
|
20240704,092300,5048921306,1364,1370,1375,1364,30392
|
|
20240704,092200,5007298210,1370,1375,1376,1364,45497
|
|
20240704,092100,4945023443,1375,1390,1391,1370,54703
|
|
20240704,092000,4869714069,1391,1374,1394,1374,51180
|
|
20240704,091900,4798872727,1380,1375,1382,1367,27301
|
|
20240704,091800,4761319457,1375,1371,1390,1364,104005
|
|
20240704,091700,4618215831,1371,1361,1375,1361,56066
|
|
20240704,091600,4541484387,1361,1363,1371,1359,84067
|
|
20240704,091500,4426762748,1364,1390,1390,1360,184402
|
|
20240704,091400,4173448670,1390,1413,1415,1365,242360
|
|
20240704,091300,3838307709,1415,1421,1439,1413,149789
|
|
20240704,091200,3624785049,1421,1441,1441,1413,100008
|
|
20240704,091100,3482547299,1441,1450,1451,1439,108099
|
|
20240704,091000,3326296358,1450,1452,1465,1446,192797
|
|
20240704,090900,3045632396,1452,1456,1459,1413,291585
|
|
20240704,090800,2626275761,1456,1484,1491,1443,441111
|
|
20240704,090700,1982499977,1491,1416,1495,1404,839604
|
|
20240704,090600,766231961,1413,1408,1450,1403,211911
|
|
20240704,090500,466146114,1396,1396,1396,1396,0
|
|
20240704,090400,466146114,1396,1301,1396,1285,146445
|
|
20240704,090300,267154209,1301,1279,1345,1263,151701
|
|
20240704,090200,68548095,1278,1253,1278,1253,19510
|
|
20240704,090100,43890709,1253,1255,1260,1253,10817
|
|
20240704,090000,30289350,1255,1270,1285,1253,23909
|