604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,190000,1040479037,1205,1205,1205,1205,0
|
|
20240705,185900,1040479037,1205,1205,1205,1205,0
|
|
20240705,185800,1040479037,1205,1205,1205,1205,0
|
|
20240705,185700,1040479037,1205,1205,1205,1205,0
|
|
20240705,185600,1040479037,1205,1205,1205,1205,0
|
|
20240705,185500,1040479037,1205,1205,1205,1205,0
|
|
20240705,185400,1040479037,1205,1205,1205,1205,0
|
|
20240705,185300,1040479037,1205,1205,1205,1205,0
|
|
20240705,185200,1040479037,1205,1205,1205,1205,0
|
|
20240705,185100,1040479037,1205,1205,1205,1205,0
|
|
20240705,185000,1040479037,1205,1205,1205,1205,0
|
|
20240705,184900,1040479037,1205,1205,1205,1205,0
|
|
20240705,184800,1040479037,1205,1205,1205,1205,0
|
|
20240705,184700,1040479037,1205,1205,1205,1205,0
|
|
20240705,184600,1040479037,1205,1205,1205,1205,0
|
|
20240705,184500,1040479037,1205,1205,1205,1205,0
|
|
20240705,184400,1040479037,1205,1205,1205,1205,0
|
|
20240705,184300,1040479037,1205,1205,1205,1205,0
|
|
20240705,184200,1040479037,1205,1205,1205,1205,0
|
|
20240705,184100,1040479037,1205,1205,1205,1205,0
|
|
20240705,184000,1040479037,1205,1205,1205,1205,0
|
|
20240705,183900,1040479037,1205,1205,1205,1205,0
|
|
20240705,183800,1040479037,1205,1205,1205,1205,0
|
|
20240705,183700,1040479037,1205,1205,1205,1205,0
|
|
20240705,183600,1040479037,1205,1205,1205,1205,0
|
|
20240705,183500,1040479037,1205,1205,1205,1205,0
|
|
20240705,183400,1040479037,1205,1205,1205,1205,0
|
|
20240705,183300,1040479037,1205,1205,1205,1205,0
|
|
20240705,183200,1040479037,1205,1205,1205,1205,0
|
|
20240705,183100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,183000,1040479037,1205,1205,1205,1205,0
|
|
20240705,182900,1040479037,1205,1205,1205,1205,0
|
|
20240705,182800,1040479037,1205,1205,1205,1205,0
|
|
20240705,182700,1040479037,1205,1205,1205,1205,0
|
|
20240705,182600,1040479037,1205,1205,1205,1205,0
|
|
20240705,182500,1040479037,1205,1205,1205,1205,0
|
|
20240705,182400,1040479037,1205,1205,1205,1205,0
|
|
20240705,182300,1040479037,1205,1205,1205,1205,0
|
|
20240705,182200,1040479037,1205,1205,1205,1205,0
|
|
20240705,182100,1040479037,1205,1205,1205,1205,0
|
|
20240705,182000,1040479037,1205,1205,1205,1205,0
|
|
20240705,181900,1040479037,1205,1205,1205,1205,0
|
|
20240705,181800,1040479037,1205,1205,1205,1205,0
|
|
20240705,181700,1040479037,1205,1205,1205,1205,0
|
|
20240705,181600,1040479037,1205,1205,1205,1205,0
|
|
20240705,181500,1040479037,1205,1205,1205,1205,0
|
|
20240705,181400,1040479037,1205,1205,1205,1205,0
|
|
20240705,181300,1040479037,1205,1205,1205,1205,0
|
|
20240705,181200,1040479037,1205,1205,1205,1205,0
|
|
20240705,181100,1040479037,1205,1205,1205,1205,0
|
|
20240705,181000,1040479037,1205,1205,1205,1205,0
|
|
20240705,180900,1040479037,1205,1205,1205,1205,0
|
|
20240705,180800,1040479037,1205,1205,1205,1205,0
|
|
20240705,180700,1040479037,1205,1205,1205,1205,0
|
|
20240705,180600,1040479037,1205,1205,1205,1205,0
|
|
20240705,180500,1040479037,1205,1205,1205,1205,0
|
|
20240705,180400,1040479037,1205,1205,1205,1205,0
|
|
20240705,180300,1040479037,1205,1205,1205,1205,0
|
|
20240705,180200,1040479037,1205,1205,1205,1205,0
|
|
20240705,180100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,180000,1040479037,1205,1205,1205,1205,0
|
|
20240705,175900,1040479037,1205,1205,1205,1205,0
|
|
20240705,175800,1040479037,1205,1205,1205,1205,0
|
|
20240705,175700,1040479037,1205,1205,1205,1205,0
|
|
20240705,175600,1040479037,1205,1205,1205,1205,0
|
|
20240705,175500,1040479037,1205,1205,1205,1205,0
|
|
20240705,175400,1040479037,1205,1205,1205,1205,0
|
|
20240705,175300,1040479037,1205,1205,1205,1205,0
|
|
20240705,175200,1040479037,1205,1205,1205,1205,0
|
|
20240705,175100,1040479037,1205,1205,1205,1205,0
|
|
20240705,175000,1040479037,1205,1205,1205,1205,0
|
|
20240705,174900,1040479037,1205,1205,1205,1205,0
|
|
20240705,174800,1040479037,1205,1205,1205,1205,0
|
|
20240705,174700,1040479037,1205,1205,1205,1205,0
|
|
20240705,174600,1040479037,1205,1205,1205,1205,0
|
|
20240705,174500,1040479037,1205,1205,1205,1205,0
|
|
20240705,174400,1040479037,1205,1205,1205,1205,0
|
|
20240705,174300,1040479037,1205,1205,1205,1205,0
|
|
20240705,174200,1040479037,1205,1205,1205,1205,0
|
|
20240705,174100,1040479037,1205,1205,1205,1205,0
|
|
20240705,174000,1040479037,1205,1205,1205,1205,0
|
|
20240705,173900,1040479037,1205,1205,1205,1205,0
|
|
20240705,173800,1040479037,1205,1205,1205,1205,0
|
|
20240705,173700,1040479037,1205,1205,1205,1205,0
|
|
20240705,173600,1040479037,1205,1205,1205,1205,0
|
|
20240705,173500,1040479037,1205,1205,1205,1205,0
|
|
20240705,173400,1040479037,1205,1205,1205,1205,0
|
|
20240705,173300,1040479037,1205,1205,1205,1205,0
|
|
20240705,173200,1040479037,1205,1205,1205,1205,0
|
|
20240705,173100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,173000,1040479037,1205,1205,1205,1205,0
|
|
20240705,172900,1040479037,1205,1205,1205,1205,0
|
|
20240705,172800,1040479037,1205,1205,1205,1205,0
|
|
20240705,172700,1040479037,1205,1205,1205,1205,0
|
|
20240705,172600,1040479037,1205,1205,1205,1205,0
|
|
20240705,172500,1040479037,1205,1205,1205,1205,0
|
|
20240705,172400,1040479037,1205,1205,1205,1205,0
|
|
20240705,172300,1040479037,1205,1205,1205,1205,0
|
|
20240705,172200,1040479037,1205,1205,1205,1205,0
|
|
20240705,172100,1040479037,1205,1205,1205,1205,0
|
|
20240705,172000,1040479037,1205,1205,1205,1205,0
|
|
20240705,171900,1040479037,1205,1205,1205,1205,0
|
|
20240705,171800,1040479037,1205,1205,1205,1205,0
|
|
20240705,171700,1040479037,1205,1205,1205,1205,0
|
|
20240705,171600,1040479037,1205,1205,1205,1205,0
|
|
20240705,171500,1040479037,1205,1205,1205,1205,0
|
|
20240705,171400,1040479037,1205,1205,1205,1205,0
|
|
20240705,171300,1040479037,1205,1205,1205,1205,0
|
|
20240705,171200,1040479037,1205,1205,1205,1205,0
|
|
20240705,171100,1040479037,1205,1205,1205,1205,0
|
|
20240705,171000,1040479037,1205,1205,1205,1205,0
|
|
20240705,170900,1040479037,1205,1205,1205,1205,0
|
|
20240705,170800,1040479037,1205,1205,1205,1205,0
|
|
20240705,170700,1040479037,1205,1205,1205,1205,0
|
|
20240705,170600,1040479037,1205,1205,1205,1205,0
|
|
20240705,170500,1040479037,1205,1205,1205,1205,0
|
|
20240705,170400,1040479037,1205,1205,1205,1205,0
|
|
20240705,170300,1040479037,1205,1205,1205,1205,0
|
|
20240705,170200,1040479037,1205,1205,1205,1205,0
|
|
20240705,170100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,170000,1040479037,1205,1205,1205,1205,0
|
|
20240705,165900,1040479037,1205,1205,1205,1205,0
|
|
20240705,165800,1040479037,1205,1205,1205,1205,0
|
|
20240705,165700,1040479037,1205,1205,1205,1205,0
|
|
20240705,165600,1040479037,1205,1205,1205,1205,0
|
|
20240705,165500,1040479037,1205,1205,1205,1205,0
|
|
20240705,165400,1040479037,1205,1205,1205,1205,0
|
|
20240705,165300,1040479037,1205,1205,1205,1205,0
|
|
20240705,165200,1040479037,1205,1205,1205,1205,0
|
|
20240705,165100,1040479037,1205,1205,1205,1205,0
|
|
20240705,165000,1040479037,1205,1205,1205,1205,0
|
|
20240705,164900,1040479037,1205,1205,1205,1205,0
|
|
20240705,164800,1040479037,1205,1205,1205,1205,0
|
|
20240705,164700,1040479037,1205,1205,1205,1205,0
|
|
20240705,164600,1040479037,1205,1205,1205,1205,0
|
|
20240705,164500,1040479037,1205,1205,1205,1205,0
|
|
20240705,164400,1040479037,1205,1205,1205,1205,0
|
|
20240705,164300,1040479037,1205,1205,1205,1205,0
|
|
20240705,164200,1040479037,1205,1205,1205,1205,0
|
|
20240705,164100,1040479037,1205,1205,1205,1205,0
|
|
20240705,164000,1040479037,1205,1205,1205,1205,0
|
|
20240705,163900,1040479037,1205,1205,1205,1205,0
|
|
20240705,163800,1040479037,1205,1205,1205,1205,0
|
|
20240705,163700,1040479037,1205,1205,1205,1205,0
|
|
20240705,163600,1040479037,1205,1205,1205,1205,0
|
|
20240705,163500,1040479037,1205,1205,1205,1205,0
|
|
20240705,163400,1040479037,1205,1205,1205,1205,0
|
|
20240705,163300,1040479037,1205,1205,1205,1205,0
|
|
20240705,163200,1040479037,1205,1205,1205,1205,0
|
|
20240705,163100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,163000,1040479037,1205,1205,1205,1205,0
|
|
20240705,162900,1040479037,1205,1205,1205,1205,0
|
|
20240705,162800,1040479037,1205,1205,1205,1205,0
|
|
20240705,162700,1040479037,1205,1205,1205,1205,0
|
|
20240705,162600,1040479037,1205,1205,1205,1205,0
|
|
20240705,162500,1040479037,1205,1205,1205,1205,0
|
|
20240705,162400,1040479037,1205,1205,1205,1205,0
|
|
20240705,162300,1040479037,1205,1205,1205,1205,0
|
|
20240705,162200,1040479037,1205,1205,1205,1205,0
|
|
20240705,162100,1040479037,1205,1205,1205,1205,0
|
|
20240705,162000,1040479037,1205,1205,1205,1205,0
|
|
20240705,161900,1040479037,1205,1205,1205,1205,0
|
|
20240705,161800,1040479037,1205,1205,1205,1205,0
|
|
20240705,161700,1040479037,1205,1205,1205,1205,0
|
|
20240705,161600,1040479037,1205,1205,1205,1205,0
|
|
20240705,161500,1040479037,1205,1205,1205,1205,0
|
|
20240705,161400,1040479037,1205,1205,1205,1205,0
|
|
20240705,161300,1040479037,1205,1205,1205,1205,0
|
|
20240705,161200,1040479037,1205,1205,1205,1205,0
|
|
20240705,161100,1040479037,1205,1205,1205,1205,0
|
|
20240705,161000,1040479037,1205,1205,1205,1205,0
|
|
20240705,160900,1040479037,1205,1205,1205,1205,0
|
|
20240705,160800,1040479037,1205,1205,1205,1205,0
|
|
20240705,160700,1040479037,1205,1205,1205,1205,0
|
|
20240705,160600,1040479037,1205,1205,1205,1205,0
|
|
20240705,160500,1040479037,1205,1205,1205,1205,0
|
|
20240705,160400,1040479037,1205,1205,1205,1205,0
|
|
20240705,160300,1040479037,1205,1205,1205,1205,0
|
|
20240705,160200,1040479037,1205,1205,1205,1205,0
|
|
20240705,160100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,160000,1040479037,1205,1205,1205,1205,0
|
|
20240705,155900,1040479037,1205,1205,1205,1205,0
|
|
20240705,155800,1040479037,1205,1205,1205,1205,0
|
|
20240705,155700,1040479037,1205,1205,1205,1205,0
|
|
20240705,155600,1040479037,1205,1205,1205,1205,0
|
|
20240705,155500,1040479037,1205,1205,1205,1205,0
|
|
20240705,155400,1040479037,1205,1205,1205,1205,0
|
|
20240705,155300,1040479037,1205,1205,1205,1205,0
|
|
20240705,155200,1040479037,1205,1205,1205,1205,0
|
|
20240705,155100,1040479037,1205,1205,1205,1205,0
|
|
20240705,155000,1040479037,1205,1205,1205,1205,0
|
|
20240705,154900,1040479037,1205,1205,1205,1205,0
|
|
20240705,154800,1040479037,1205,1205,1205,1205,0
|
|
20240705,154700,1040479037,1205,1205,1205,1205,0
|
|
20240705,154600,1040479037,1205,1205,1205,1205,0
|
|
20240705,154500,1040479037,1205,1205,1205,1205,0
|
|
20240705,154400,1040479037,1205,1205,1205,1205,0
|
|
20240705,154300,1040479037,1205,1205,1205,1205,0
|
|
20240705,154200,1040479037,1205,1205,1205,1205,0
|
|
20240705,154100,1040479037,1205,1205,1205,1205,0
|
|
20240705,154000,1040479037,1205,1205,1205,1205,0
|
|
20240705,153900,1040479037,1205,1205,1205,1205,0
|
|
20240705,153800,1040479037,1205,1205,1205,1205,0
|
|
20240705,153700,1040479037,1205,1205,1205,1205,0
|
|
20240705,153600,1040479037,1205,1205,1205,1205,0
|
|
20240705,153500,1040479037,1205,1205,1205,1205,0
|
|
20240705,153400,1040479037,1205,1205,1205,1205,0
|
|
20240705,153300,1040479037,1205,1205,1205,1205,0
|
|
20240705,153200,1040479037,1205,1205,1205,1205,0
|
|
20240705,153100,1040479037,1205,1205,1205,1205,21652
|
|
20240705,153000,1040479037,1205,1205,1205,1205,21652
|
|
20240705,152900,1014388377,1205,1205,1205,1205,0
|
|
20240705,152800,1014388377,1205,1205,1205,1205,0
|
|
20240705,152700,1014388377,1205,1205,1205,1205,0
|
|
20240705,152600,1014388377,1205,1205,1205,1205,0
|
|
20240705,152500,1014388377,1205,1205,1205,1205,0
|
|
20240705,152400,1014388377,1205,1205,1205,1205,0
|
|
20240705,152300,1014388377,1205,1205,1205,1205,0
|
|
20240705,152200,1014388377,1205,1205,1205,1205,0
|
|
20240705,152100,1014388377,1205,1205,1205,1205,0
|
|
20240705,152000,1014388377,1205,1205,1205,1205,0
|
|
20240705,151900,1014388377,1205,1208,1214,1205,4757
|
|
20240705,151800,1008649304,1214,1208,1214,1208,470
|
|
20240705,151700,1008081484,1214,1213,1214,1213,612
|
|
20240705,151600,1007339118,1213,1207,1213,1206,6176
|
|
20240705,151500,999888589,1207,1208,1214,1207,2604
|
|
20240705,151400,996744192,1209,1216,1216,1209,1138
|
|
20240705,151300,995368185,1216,1208,1216,1208,1962
|
|
20240705,151200,992985017,1213,1208,1213,1208,3141
|
|
20240705,151100,989190684,1208,1209,1210,1206,11938
|
|
20240705,151000,974771405,1209,1213,1213,1209,15735
|
|
20240705,150900,955728912,1213,1213,1213,1213,50
|
|
20240705,150800,955668262,1214,1213,1214,1213,82
|
|
20240705,150700,955568754,1212,1212,1212,1212,1090
|
|
20240705,150600,954247674,1212,1214,1214,1212,4120
|
|
20240705,150500,949251788,1217,1217,1217,1217,82
|
|
20240705,150400,949151994,1217,1214,1217,1214,511
|
|
20240705,150300,948531637,1217,1214,1217,1213,251
|
|
20240705,150200,948227120,1213,1214,1214,1213,450
|
|
20240705,150100,947681220,1213,1214,1214,1213,1076
|
|
20240705,150000,946375377,1217,1217,1217,1217,0
|
|
20240705,145900,946375377,1217,1216,1217,1215,1536
|
|
20240705,145800,944508993,1216,1216,1216,1216,84
|
|
20240705,145700,944406849,1216,1215,1216,1215,570
|
|
20240705,145600,943714229,1217,1217,1217,1217,0
|
|
20240705,145500,943714229,1217,1217,1217,1217,0
|
|
20240705,145400,943714229,1217,1213,1217,1213,257
|
|
20240705,145300,943402484,1213,1212,1213,1212,257
|
|
20240705,145200,943090854,1213,1212,1213,1212,52
|
|
20240705,145100,943027792,1213,1213,1213,1213,1243
|
|
20240705,145000,941520033,1213,1219,1219,1213,13334
|
|
20240705,144900,925323365,1219,1219,1219,1216,1801
|
|
20240705,144800,923130133,1217,1220,1220,1217,908
|
|
20240705,144700,922025077,1217,1220,1220,1217,623
|
|
20240705,144600,921266823,1220,1218,1220,1218,434
|
|
20240705,144500,920738119,1220,1220,1220,1220,25
|
|
20240705,144400,920707619,1220,1220,1220,1220,0
|
|
20240705,144300,920707619,1220,1219,1220,1218,4665
|
|
20240705,144200,915022978,1220,1220,1220,1220,57
|
|
20240705,144100,914953438,1220,1221,1221,1220,410
|
|
20240705,144000,914453228,1221,1221,1221,1221,67
|
|
20240705,143900,914371421,1221,1220,1221,1220,106
|
|
20240705,143800,914242100,1221,1221,1221,1221,0
|
|
20240705,143700,914242100,1221,1221,1221,1219,105
|
|
20240705,143600,914113903,1221,1221,1221,1218,791
|
|
20240705,143500,913149892,1222,1222,1222,1218,1955
|
|
20240705,143400,910766991,1221,1220,1222,1220,251
|
|
20240705,143300,910460685,1220,1220,1220,1220,1
|
|
20240705,143200,910459465,1221,1221,1221,1220,644
|
|
20240705,143100,909673691,1222,1218,1222,1218,5
|
|
20240705,143000,909667597,1218,1216,1218,1216,969
|
|
20240705,142900,908488986,1216,1216,1216,1216,212
|
|
20240705,142800,908231194,1215,1214,1215,1213,4504
|
|
20240705,142700,902761892,1215,1215,1215,1215,0
|
|
20240705,142600,902761892,1215,1215,1215,1214,312
|
|
20240705,142500,902382822,1215,1215,1215,1215,1010
|
|
20240705,142400,901155672,1215,1215,1215,1215,10
|
|
20240705,142300,901143522,1215,1214,1215,1212,4573
|
|
20240705,142200,895598634,1215,1216,1216,1214,2403
|
|
20240705,142100,892679796,1217,1217,1217,1216,52
|
|
20240705,142000,892616513,1217,1217,1217,1217,51
|
|
20240705,141900,892554446,1217,1217,1217,1217,0
|
|
20240705,141800,892554446,1217,1218,1218,1214,2453
|
|
20240705,141700,889576466,1218,1218,1218,1218,10
|
|
20240705,141600,889564286,1220,1220,1220,1220,10
|
|
20240705,141500,889552086,1221,1213,1222,1212,134
|
|
20240705,141400,889389453,1222,1221,1222,1217,4082
|
|
20240705,141300,884411747,1217,1214,1217,1214,1019
|
|
20240705,141200,883172602,1214,1212,1214,1211,906
|
|
20240705,141100,882074936,1214,1212,1214,1212,114
|
|
20240705,141000,881936766,1213,1214,1215,1213,1201
|
|
20240705,140900,880479928,1213,1213,1215,1213,1059
|
|
20240705,140800,879195357,1214,1218,1221,1214,2346
|
|
20240705,140700,876340726,1221,1221,1221,1221,8
|
|
20240705,140600,876330958,1221,1221,1221,1221,0
|
|
20240705,140500,876330958,1221,1221,1221,1221,0
|
|
20240705,140400,876330958,1221,1221,1221,1221,1
|
|
20240705,140300,876329737,1221,1218,1221,1218,60
|
|
20240705,140200,876256538,1220,1220,1220,1220,21
|
|
20240705,140100,876230918,1220,1219,1220,1219,7
|
|
20240705,140000,876222384,1219,1219,1219,1219,244
|
|
20240705,135900,875924948,1219,1218,1219,1217,612
|
|
20240705,135800,875179075,1218,1217,1219,1217,2223
|
|
20240705,135700,872473676,1219,1218,1219,1218,760
|
|
20240705,135600,871547995,1217,1217,1217,1212,290
|
|
20240705,135500,871195085,1211,1211,1217,1211,205
|
|
20240705,135400,870946824,1217,1217,1217,1217,186
|
|
20240705,135300,870720462,1217,1217,1217,1217,107
|
|
20240705,135200,870590243,1217,1217,1217,1217,3
|
|
20240705,135100,870586592,1217,1218,1218,1217,12
|
|
20240705,135000,870571985,1210,1213,1213,1210,5044
|
|
20240705,134900,864468581,1211,1218,1218,1211,2581
|
|
20240705,134800,861342167,1218,1211,1218,1211,1888
|
|
20240705,134700,859050864,1218,1218,1218,1218,103
|
|
20240705,134600,858925410,1211,1212,1218,1211,261
|
|
20240705,134500,858609281,1219,1219,1219,1219,100
|
|
20240705,134400,858487381,1219,1219,1219,1218,22
|
|
20240705,134300,858460568,1219,1220,1220,1219,60
|
|
20240705,134200,858387378,1220,1209,1220,1209,2
|
|
20240705,134100,858384949,1209,1210,1210,1209,21417
|
|
20240705,134000,832471626,1209,1210,1210,1209,823
|
|
20240705,133900,831476617,1209,1210,1210,1209,800
|
|
20240705,133800,830509367,1209,1212,1212,1209,7000
|
|
20240705,133700,822038715,1211,1212,1212,1211,3781
|
|
20240705,133600,817459345,1220,1212,1220,1212,19
|
|
20240705,133500,817436309,1211,1219,1220,1211,3762
|
|
20240705,133400,812870777,1220,1214,1220,1214,1391
|
|
20240705,133300,811176757,1212,1212,1212,1212,0
|
|
20240705,133200,811176757,1212,1212,1212,1212,6
|
|
20240705,133100,811169485,1211,1211,1211,1211,400
|
|
20240705,133000,810685085,1211,1210,1211,1210,1884
|
|
20240705,132900,808403667,1211,1211,1211,1211,0
|
|
20240705,132800,808403667,1211,1205,1211,1205,2632
|
|
20240705,132700,805230721,1211,1211,1211,1211,35
|
|
20240705,132600,805188336,1205,1211,1211,1205,13200
|
|
20240705,132500,789246928,1211,1211,1211,1211,278
|
|
20240705,132400,788910270,1210,1212,1213,1210,5208
|
|
20240705,132300,782606357,1211,1214,1214,1211,3268
|
|
20240705,132200,778648666,1211,1210,1214,1210,14662
|
|
20240705,132100,760902591,1210,1213,1213,1210,11873
|
|
20240705,132000,746529476,1213,1215,1215,1213,4857
|
|
20240705,131900,740634409,1215,1217,1217,1215,2923
|
|
20240705,131800,737082954,1215,1217,1217,1215,3337
|
|
20240705,131700,733028271,1217,1219,1219,1216,2861
|
|
20240705,131600,729547421,1219,1219,1219,1219,700
|
|
20240705,131500,728694121,1219,1227,1228,1219,2086
|
|
20240705,131400,726149933,1228,1220,1228,1219,2825
|
|
20240705,131300,722703284,1220,1220,1220,1220,120
|
|
20240705,131200,722556884,1220,1221,1221,1220,1053
|
|
20240705,131100,721271839,1229,1222,1229,1220,4206
|
|
20240705,131000,716139241,1223,1223,1223,1223,0
|
|
20240705,130900,716139241,1223,1222,1223,1220,3735
|
|
20240705,130800,711580868,1223,1227,1227,1223,2643
|
|
20240705,130700,708348050,1228,1229,1229,1228,45
|
|
20240705,130600,708292777,1228,1227,1228,1227,51
|
|
20240705,130500,708230150,1225,1224,1225,1223,153
|
|
20240705,130400,708042877,1223,1231,1231,1223,4811
|
|
20240705,130300,702149174,1233,1230,1233,1230,204
|
|
20240705,130200,701898244,1235,1230,1235,1230,2
|
|
20240705,130100,701895779,1230,1230,1230,1230,2984
|
|
20240705,130000,698225459,1230,1231,1231,1230,1014
|
|
20240705,125900,696978001,1231,1235,1235,1231,4856
|
|
20240705,125800,690986734,1239,1239,1239,1239,12
|
|
20240705,125700,690971866,1240,1240,1240,1240,0
|
|
20240705,125600,690971866,1240,1235,1240,1235,67
|
|
20240705,125500,690889100,1235,1239,1239,1235,2561
|
|
20240705,125400,687725098,1240,1240,1240,1240,2
|
|
20240705,125300,687722618,1240,1240,1240,1240,45
|
|
20240705,125200,687666818,1240,1240,1240,1240,15
|
|
20240705,125100,687648218,1241,1241,1241,1241,0
|
|
20240705,125000,687648218,1241,1236,1241,1236,6
|
|
20240705,124900,687640777,1235,1235,1235,1235,0
|
|
20240705,124800,687640777,1235,1237,1237,1235,7570
|
|
20240705,124700,678285128,1237,1240,1240,1237,4000
|
|
20240705,124600,673334424,1240,1240,1240,1240,91
|
|
20240705,124500,673221584,1239,1239,1239,1239,2051
|
|
20240705,124400,670680395,1240,1240,1240,1239,1085
|
|
20240705,124300,669335907,1240,1241,1241,1240,510
|
|
20240705,124200,668703007,1241,1241,1241,1241,0
|
|
20240705,124100,668703007,1241,1241,1241,1241,34
|
|
20240705,124000,668660813,1241,1241,1241,1241,3
|
|
20240705,123900,668657090,1239,1241,1241,1239,105
|
|
20240705,123800,668526831,1241,1239,1241,1239,63
|
|
20240705,123700,668448744,1239,1239,1239,1239,8574
|
|
20240705,123600,657825558,1239,1240,1240,1239,1257
|
|
20240705,123500,656268105,1240,1241,1241,1240,2842
|
|
20240705,123400,652743988,1241,1242,1242,1241,1867
|
|
20240705,123300,650426733,1242,1243,1243,1242,49
|
|
20240705,123200,650365838,1243,1243,1243,1243,373
|
|
20240705,123100,649902199,1243,1243,1243,1243,97
|
|
20240705,123000,649781628,1244,1244,1244,1244,0
|
|
20240705,122900,649781628,1244,1244,1244,1244,4
|
|
20240705,122800,649776652,1244,1244,1244,1244,1
|
|
20240705,122700,649775408,1244,1244,1244,1244,0
|
|
20240705,122600,649775408,1244,1244,1244,1244,2
|
|
20240705,122500,649772920,1244,1244,1244,1244,402
|
|
20240705,122400,649272832,1241,1241,1241,1241,0
|
|
20240705,122300,649272832,1241,1241,1241,1241,50
|
|
20240705,122200,649210782,1241,1241,1241,1241,1
|
|
20240705,122100,649209541,1244,1241,1244,1240,169
|
|
20240705,122000,648999707,1240,1244,1244,1240,19
|
|
20240705,121900,648976123,1239,1240,1240,1239,4386
|
|
20240705,121800,643540184,1240,1241,1241,1240,1004
|
|
20240705,121700,642295171,1248,1248,1248,1248,0
|
|
20240705,121600,642295171,1248,1248,1248,1248,0
|
|
20240705,121500,642295171,1248,1241,1248,1241,241
|
|
20240705,121400,641996062,1248,1248,1248,1248,20
|
|
20240705,121300,641971102,1248,1242,1248,1242,131
|
|
20240705,121200,641807632,1249,1240,1249,1240,951
|
|
20240705,121100,640628383,1241,1241,1241,1241,501
|
|
20240705,121000,640006642,1241,1242,1242,1241,231
|
|
20240705,120900,639719941,1242,1242,1242,1242,697
|
|
20240705,120800,638854267,1242,1242,1242,1242,91
|
|
20240705,120700,638741245,1250,1250,1250,1250,626
|
|
20240705,120600,637958745,1250,1250,1250,1250,1
|
|
20240705,120500,637957495,1241,1244,1244,1241,5279
|
|
20240705,120400,631402879,1252,1252,1252,1252,1000
|
|
20240705,120300,630150879,1252,1252,1252,1252,0
|
|
20240705,120200,630150879,1252,1243,1252,1243,23
|
|
20240705,120100,630122263,1243,1243,1243,1243,2361
|
|
20240705,120000,627187540,1243,1252,1252,1243,18
|
|
20240705,115900,627165157,1244,1244,1244,1243,16357
|
|
20240705,115800,606818338,1244,1246,1246,1244,394
|
|
20240705,115700,606327601,1244,1244,1244,1244,460
|
|
20240705,115600,605755361,1243,1247,1247,1243,2504
|
|
20240705,115500,602641143,1247,1247,1247,1247,110
|
|
20240705,115400,602503973,1247,1248,1248,1244,8664
|
|
20240705,115300,591718713,1247,1251,1251,1247,1044
|
|
20240705,115200,590414541,1247,1256,1256,1247,2002
|
|
20240705,115100,587917163,1250,1250,1250,1250,0
|
|
20240705,115000,587917163,1250,1256,1257,1250,424
|
|
20240705,114900,587385773,1257,1256,1257,1256,717
|
|
20240705,114800,586485033,1256,1249,1256,1249,1890
|
|
20240705,114700,584121281,1249,1248,1249,1248,257
|
|
20240705,114600,583800544,1243,1243,1243,1243,5
|
|
20240705,114500,583794329,1250,1243,1250,1242,208
|
|
20240705,114400,583535827,1244,1249,1250,1244,3212
|
|
20240705,114300,579537791,1251,1257,1257,1246,11412
|
|
20240705,114200,565281559,1251,1263,1263,1249,9272
|
|
20240705,114100,553667277,1255,1258,1264,1254,10932
|
|
20240705,114000,539927303,1256,1256,1258,1253,294
|
|
20240705,113900,539558167,1253,1266,1266,1253,2647
|
|
20240705,113800,536237119,1254,1257,1266,1251,839
|
|
20240705,113700,535182404,1251,1263,1263,1251,3046
|
|
20240705,113600,531358271,1258,1249,1270,1244,7419
|
|
20240705,113500,522054415,1250,1252,1252,1250,710
|
|
20240705,113400,521165915,1252,1252,1252,1252,1
|
|
20240705,113300,521164663,1252,1252,1252,1252,499
|
|
20240705,113200,520539915,1252,1252,1252,1252,4
|
|
20240705,113100,520534907,1241,1253,1253,1241,4
|
|
20240705,113000,520529931,1253,1250,1254,1250,553
|
|
20240705,112900,519837169,1251,1240,1251,1240,3165
|
|
20240705,112800,515893431,1240,1240,1243,1233,7858
|
|
20240705,112700,506159961,1241,1241,1241,1241,678
|
|
20240705,112600,505318563,1241,1236,1241,1233,30755
|
|
20240705,112500,467294952,1236,1239,1239,1231,5496
|
|
20240705,112400,460521327,1239,1237,1239,1235,2945
|
|
20240705,112300,456880014,1233,1237,1237,1233,1679
|
|
20240705,112200,454807431,1230,1231,1233,1227,10614
|
|
20240705,112100,441755971,1231,1233,1233,1227,4843
|
|
20240705,112000,435795598,1232,1231,1236,1230,4180
|
|
20240705,111900,430645357,1236,1225,1237,1225,2482
|
|
20240705,111800,427593139,1238,1245,1245,1205,13944
|
|
20240705,111700,410499741,1246,1253,1253,1246,6084
|
|
20240705,111600,402907535,1255,1255,1255,1255,18
|
|
20240705,111500,402884945,1250,1250,1255,1250,1534
|
|
20240705,111400,400967360,1250,1262,1262,1250,23636
|
|
20240705,111300,371330997,1263,1264,1264,1263,7544
|
|
20240705,111200,361798608,1264,1264,1264,1264,192
|
|
20240705,111100,361555920,1263,1265,1265,1263,10569
|
|
20240705,111000,348203483,1265,1265,1265,1265,0
|
|
20240705,110900,348203483,1265,1265,1273,1265,1973
|
|
20240705,110800,345707224,1266,1267,1268,1266,2470
|
|
20240705,110700,342579489,1268,1268,1268,1268,601
|
|
20240705,110600,341817421,1273,1273,1273,1273,0
|
|
20240705,110500,341817421,1273,1273,1273,1273,340
|
|
20240705,110400,341384601,1268,1273,1273,1268,283
|
|
20240705,110300,341024357,1273,1273,1273,1273,10
|
|
20240705,110200,341011627,1267,1269,1269,1267,1663
|
|
20240705,110100,338903710,1269,1269,1269,1269,419
|
|
20240705,110000,338371999,1272,1272,1272,1272,257
|
|
20240705,105900,338045095,1272,1272,1272,1272,180
|
|
20240705,105800,337816135,1269,1270,1270,1269,1000
|
|
20240705,105700,336546498,1270,1270,1270,1270,368
|
|
20240705,105600,336079138,1269,1269,1269,1269,380
|
|
20240705,105500,335596918,1268,1268,1268,1268,0
|
|
20240705,105400,335596918,1268,1268,1268,1268,0
|
|
20240705,105300,335596918,1268,1268,1268,1268,0
|
|
20240705,105200,335596918,1268,1268,1268,1268,3
|
|
20240705,105100,335593114,1268,1269,1270,1268,1085
|
|
20240705,105000,334216826,1270,1270,1270,1270,20
|
|
20240705,104900,334191426,1268,1268,1268,1268,500
|
|
20240705,104800,333557426,1270,1270,1270,1270,0
|
|
20240705,104700,333557426,1270,1270,1270,1270,24
|
|
20240705,104600,333526946,1270,1268,1270,1268,101
|
|
20240705,104500,333398872,1268,1268,1268,1268,1
|
|
20240705,104400,333397604,1268,1268,1268,1268,1313
|
|
20240705,104300,331732720,1268,1268,1268,1268,135
|
|
20240705,104200,331561540,1270,1270,1270,1270,327
|
|
20240705,104100,331146250,1270,1270,1270,1270,3
|
|
20240705,104000,331142440,1270,1269,1270,1269,1601
|
|
20240705,103900,329109270,1270,1268,1270,1268,20
|
|
20240705,103800,329083898,1268,1269,1269,1268,381
|
|
20240705,103700,328600417,1269,1268,1269,1268,2123
|
|
20240705,103600,325908077,1269,1269,1269,1269,283
|
|
20240705,103500,325548950,1270,1270,1270,1270,375
|
|
20240705,103400,325072700,1270,1271,1271,1270,511
|
|
20240705,103300,324423727,1271,1270,1271,1270,664
|
|
20240705,103200,323580439,1271,1270,1271,1270,71
|
|
20240705,103100,323490268,1270,1269,1270,1269,316
|
|
20240705,103000,323089081,1270,1269,1270,1269,501
|
|
20240705,102900,322452812,1269,1269,1269,1269,0
|
|
20240705,102800,322452812,1269,1269,1269,1268,3816
|
|
20240705,102700,317610366,1269,1270,1270,1269,1259
|
|
20240705,102600,316012685,1270,1270,1270,1270,17
|
|
20240705,102500,315991095,1271,1271,1271,1271,5
|
|
20240705,102400,315984740,1271,1271,1271,1271,0
|
|
20240705,102300,315984740,1271,1271,1271,1271,0
|
|
20240705,102200,315984740,1271,1268,1271,1268,965
|
|
20240705,102100,314759269,1267,1267,1267,1267,150
|
|
20240705,102000,314569219,1266,1266,1266,1266,160
|
|
20240705,101900,314366659,1266,1272,1272,1266,169
|
|
20240705,101800,314152567,1275,1275,1275,1275,0
|
|
20240705,101700,314152567,1275,1266,1275,1264,389
|
|
20240705,101600,313660365,1263,1274,1274,1263,18487
|
|
20240705,101500,290252707,1270,1270,1270,1270,104
|
|
20240705,101400,290120627,1270,1270,1270,1270,20
|
|
20240705,101300,290095227,1269,1270,1270,1269,1788
|
|
20240705,101200,287825386,1270,1271,1271,1270,2000
|
|
20240705,101100,285285286,1270,1271,1271,1270,1899
|
|
20240705,101000,282871706,1271,1271,1271,1271,0
|
|
20240705,100900,282871706,1271,1271,1271,1271,19
|
|
20240705,100800,282847557,1271,1271,1271,1271,54
|
|
20240705,100700,282778923,1276,1276,1276,1276,4
|
|
20240705,100600,282773819,1277,1272,1277,1270,3731
|
|
20240705,100500,278032775,1271,1271,1271,1271,5
|
|
20240705,100400,278026420,1277,1277,1277,1277,18
|
|
20240705,100300,278003434,1271,1271,1271,1271,25
|
|
20240705,100200,277971659,1277,1272,1277,1271,314
|
|
20240705,100100,277572259,1272,1277,1277,1271,62
|
|
20240705,100000,277493396,1273,1271,1273,1271,1139
|
|
20240705,095900,276043720,1271,1270,1271,1270,1582
|
|
20240705,095800,274033890,1271,1272,1273,1271,3498
|
|
20240705,095700,269586696,1273,1274,1274,1273,121
|
|
20240705,095600,269432550,1274,1276,1276,1274,9757
|
|
20240705,095500,256991785,1277,1277,1277,1277,7
|
|
20240705,095400,256982846,1277,1277,1278,1277,2816
|
|
20240705,095300,253386813,1278,1278,1278,1278,2956
|
|
20240705,095200,249609045,1278,1284,1284,1278,52
|
|
20240705,095100,249542577,1285,1278,1288,1278,113
|
|
20240705,095000,249398060,1278,1280,1280,1278,7417
|
|
20240705,094900,239904592,1280,1285,1285,1280,719
|
|
20240705,094800,238984227,1280,1280,1285,1280,1098
|
|
20240705,094700,237574055,1284,1284,1284,1277,2502
|
|
20240705,094600,234376444,1284,1285,1288,1276,2299
|
|
20240705,094500,231433675,1285,1277,1285,1277,454
|
|
20240705,094400,230853853,1285,1284,1285,1277,3439
|
|
20240705,094300,226455235,1277,1276,1277,1276,57
|
|
20240705,094200,226382491,1276,1277,1277,1276,1934
|
|
20240705,094100,223913318,1277,1280,1280,1277,1260
|
|
20240705,094000,222303463,1278,1277,1278,1277,4361
|
|
20240705,093900,216731966,1278,1279,1279,1278,2105
|
|
20240705,093800,214040971,1279,1280,1281,1279,2175
|
|
20240705,093700,211257889,1280,1288,1288,1280,404
|
|
20240705,093600,210740737,1289,1289,1289,1289,11
|
|
20240705,093500,210726558,1281,1283,1283,1281,2524
|
|
20240705,093400,207489290,1289,1285,1289,1282,533
|
|
20240705,093300,206804470,1285,1281,1285,1281,565
|
|
20240705,093200,206080665,1281,1281,1281,1281,1159
|
|
20240705,093100,204595986,1281,1281,1281,1281,103
|
|
20240705,093000,204464043,1281,1281,1281,1280,113
|
|
20240705,092900,204319355,1280,1289,1289,1280,400
|
|
20240705,092800,203803826,1293,1293,1293,1293,2
|
|
20240705,092700,203801240,1278,1286,1297,1278,627
|
|
20240705,092600,202993373,1275,1276,1276,1275,1427
|
|
20240705,092500,201172535,1275,1280,1280,1275,589
|
|
20240705,092400,200421065,1274,1274,1274,1274,1082
|
|
20240705,092300,199042597,1280,1274,1280,1274,101
|
|
20240705,092200,198913917,1273,1280,1280,1273,384
|
|
20240705,092100,198422575,1272,1289,1289,1272,2584
|
|
20240705,092000,195111225,1291,1278,1295,1278,5553
|
|
20240705,091900,187994861,1280,1271,1280,1270,8361
|
|
20240705,091800,177331447,1270,1271,1271,1270,1838
|
|
20240705,091700,174996735,1271,1269,1271,1269,282
|
|
20240705,091600,174638857,1269,1273,1273,1269,2074
|
|
20240705,091500,172003864,1273,1274,1274,1273,2691
|
|
20240705,091400,168577422,1269,1273,1273,1268,4324
|
|
20240705,091300,163077740,1275,1272,1276,1272,3004
|
|
20240705,091200,159252915,1266,1270,1272,1266,5455
|
|
20240705,091100,152337103,1270,1265,1270,1265,1824
|
|
20240705,091000,150020971,1265,1265,1267,1262,21508
|
|
20240705,090900,122826107,1264,1265,1268,1264,4404
|
|
20240705,090800,117256373,1266,1264,1270,1262,3800
|
|
20240705,090700,112454367,1264,1267,1269,1262,3781
|
|
20240705,090600,107664684,1267,1270,1270,1265,7076
|
|
20240705,090500,98698977,1270,1274,1274,1267,2312
|
|
20240705,090400,95762079,1274,1266,1275,1266,2053
|
|
20240705,090300,93155935,1261,1260,1263,1260,11207
|
|
20240705,090200,79023518,1258,1280,1281,1251,19868
|
|
20240705,090100,53822425,1282,1280,1292,1280,16342
|
|
20240705,090000,32842218,1285,1298,1298,1279,25395
|