577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,183300,3226115648,1543,1543,1543,1543,0
|
|
20240702,183200,3226115648,1543,1543,1543,1543,0
|
|
20240702,183100,3226115648,1543,1543,1543,1543,0
|
|
20240702,183000,3226115648,1543,1543,1543,1543,0
|
|
20240702,182900,3226115648,1543,1543,1543,1543,0
|
|
20240702,182800,3226115648,1543,1543,1543,1543,0
|
|
20240702,182700,3226115648,1543,1543,1543,1543,0
|
|
20240702,182600,3226115648,1543,1543,1543,1543,0
|
|
20240702,182500,3226115648,1543,1543,1543,1543,0
|
|
20240702,182400,3226115648,1543,1543,1543,1543,0
|
|
20240702,182300,3226115648,1543,1543,1543,1543,0
|
|
20240702,182200,3226115648,1543,1543,1543,1543,0
|
|
20240702,182100,3226115648,1543,1543,1543,1543,0
|
|
20240702,182000,3226115648,1543,1543,1543,1543,0
|
|
20240702,181900,3226115648,1543,1543,1543,1543,0
|
|
20240702,181800,3226115648,1543,1543,1543,1543,0
|
|
20240702,181700,3226115648,1543,1543,1543,1543,0
|
|
20240702,181600,3226115648,1543,1543,1543,1543,0
|
|
20240702,181500,3226115648,1543,1543,1543,1543,0
|
|
20240702,181400,3226115648,1543,1543,1543,1543,0
|
|
20240702,181300,3226115648,1543,1543,1543,1543,0
|
|
20240702,181200,3226115648,1543,1543,1543,1543,0
|
|
20240702,181100,3226115648,1543,1543,1543,1543,0
|
|
20240702,181000,3226115648,1543,1543,1543,1543,0
|
|
20240702,180900,3226115648,1543,1543,1543,1543,0
|
|
20240702,180800,3226115648,1543,1543,1543,1543,0
|
|
20240702,180700,3226115648,1543,1543,1543,1543,0
|
|
20240702,180600,3226115648,1543,1543,1543,1543,0
|
|
20240702,180500,3226115648,1543,1543,1543,1543,0
|
|
20240702,180400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,180300,3226115648,1543,1543,1543,1543,0
|
|
20240702,180200,3226115648,1543,1543,1543,1543,0
|
|
20240702,180100,3226115648,1543,1543,1543,1543,0
|
|
20240702,180000,3226115648,1543,1543,1543,1543,0
|
|
20240702,175900,3226115648,1543,1543,1543,1543,0
|
|
20240702,175800,3226115648,1543,1543,1543,1543,0
|
|
20240702,175700,3226115648,1543,1543,1543,1543,0
|
|
20240702,175600,3226115648,1543,1543,1543,1543,0
|
|
20240702,175500,3226115648,1543,1543,1543,1543,0
|
|
20240702,175400,3226115648,1543,1543,1543,1543,0
|
|
20240702,175300,3226115648,1543,1543,1543,1543,0
|
|
20240702,175200,3226115648,1543,1543,1543,1543,0
|
|
20240702,175100,3226115648,1543,1543,1543,1543,0
|
|
20240702,175000,3226115648,1543,1543,1543,1543,0
|
|
20240702,174900,3226115648,1543,1543,1543,1543,0
|
|
20240702,174800,3226115648,1543,1543,1543,1543,0
|
|
20240702,174700,3226115648,1543,1543,1543,1543,0
|
|
20240702,174600,3226115648,1543,1543,1543,1543,0
|
|
20240702,174500,3226115648,1543,1543,1543,1543,0
|
|
20240702,174400,3226115648,1543,1543,1543,1543,0
|
|
20240702,174300,3226115648,1543,1543,1543,1543,0
|
|
20240702,174200,3226115648,1543,1543,1543,1543,0
|
|
20240702,174100,3226115648,1543,1543,1543,1543,0
|
|
20240702,174000,3226115648,1543,1543,1543,1543,0
|
|
20240702,173900,3226115648,1543,1543,1543,1543,0
|
|
20240702,173800,3226115648,1543,1543,1543,1543,0
|
|
20240702,173700,3226115648,1543,1543,1543,1543,0
|
|
20240702,173600,3226115648,1543,1543,1543,1543,0
|
|
20240702,173500,3226115648,1543,1543,1543,1543,0
|
|
20240702,173400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,173300,3226115648,1543,1543,1543,1543,0
|
|
20240702,173200,3226115648,1543,1543,1543,1543,0
|
|
20240702,173100,3226115648,1543,1543,1543,1543,0
|
|
20240702,173000,3226115648,1543,1543,1543,1543,0
|
|
20240702,172900,3226115648,1543,1543,1543,1543,0
|
|
20240702,172800,3226115648,1543,1543,1543,1543,0
|
|
20240702,172700,3226115648,1543,1543,1543,1543,0
|
|
20240702,172600,3226115648,1543,1543,1543,1543,0
|
|
20240702,172500,3226115648,1543,1543,1543,1543,0
|
|
20240702,172400,3226115648,1543,1543,1543,1543,0
|
|
20240702,172300,3226115648,1543,1543,1543,1543,0
|
|
20240702,172200,3226115648,1543,1543,1543,1543,0
|
|
20240702,172100,3226115648,1543,1543,1543,1543,0
|
|
20240702,172000,3226115648,1543,1543,1543,1543,0
|
|
20240702,171900,3226115648,1543,1543,1543,1543,0
|
|
20240702,171800,3226115648,1543,1543,1543,1543,0
|
|
20240702,171700,3226115648,1543,1543,1543,1543,0
|
|
20240702,171600,3226115648,1543,1543,1543,1543,0
|
|
20240702,171500,3226115648,1543,1543,1543,1543,0
|
|
20240702,171400,3226115648,1543,1543,1543,1543,0
|
|
20240702,171300,3226115648,1543,1543,1543,1543,0
|
|
20240702,171200,3226115648,1543,1543,1543,1543,0
|
|
20240702,171100,3226115648,1543,1543,1543,1543,0
|
|
20240702,171000,3226115648,1543,1543,1543,1543,0
|
|
20240702,170900,3226115648,1543,1543,1543,1543,0
|
|
20240702,170800,3226115648,1543,1543,1543,1543,0
|
|
20240702,170700,3226115648,1543,1543,1543,1543,0
|
|
20240702,170600,3226115648,1543,1543,1543,1543,0
|
|
20240702,170500,3226115648,1543,1543,1543,1543,0
|
|
20240702,170400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,170300,3226115648,1543,1543,1543,1543,0
|
|
20240702,170200,3226115648,1543,1543,1543,1543,0
|
|
20240702,170100,3226115648,1543,1543,1543,1543,0
|
|
20240702,170000,3226115648,1543,1543,1543,1543,0
|
|
20240702,165900,3226115648,1543,1543,1543,1543,0
|
|
20240702,165800,3226115648,1543,1543,1543,1543,0
|
|
20240702,165700,3226115648,1543,1543,1543,1543,0
|
|
20240702,165600,3226115648,1543,1543,1543,1543,0
|
|
20240702,165500,3226115648,1543,1543,1543,1543,0
|
|
20240702,165400,3226115648,1543,1543,1543,1543,0
|
|
20240702,165300,3226115648,1543,1543,1543,1543,0
|
|
20240702,165200,3226115648,1543,1543,1543,1543,0
|
|
20240702,165100,3226115648,1543,1543,1543,1543,0
|
|
20240702,165000,3226115648,1543,1543,1543,1543,0
|
|
20240702,164900,3226115648,1543,1543,1543,1543,0
|
|
20240702,164800,3226115648,1543,1543,1543,1543,0
|
|
20240702,164700,3226115648,1543,1543,1543,1543,0
|
|
20240702,164600,3226115648,1543,1543,1543,1543,0
|
|
20240702,164500,3226115648,1543,1543,1543,1543,0
|
|
20240702,164400,3226115648,1543,1543,1543,1543,0
|
|
20240702,164300,3226115648,1543,1543,1543,1543,0
|
|
20240702,164200,3226115648,1543,1543,1543,1543,0
|
|
20240702,164100,3226115648,1543,1543,1543,1543,0
|
|
20240702,164000,3226115648,1543,1543,1543,1543,0
|
|
20240702,163900,3226115648,1543,1543,1543,1543,0
|
|
20240702,163800,3226115648,1543,1543,1543,1543,0
|
|
20240702,163700,3226115648,1543,1543,1543,1543,0
|
|
20240702,163600,3226115648,1543,1543,1543,1543,0
|
|
20240702,163500,3226115648,1543,1543,1543,1543,0
|
|
20240702,163400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,163300,3226115648,1543,1543,1543,1543,0
|
|
20240702,163200,3226115648,1543,1543,1543,1543,0
|
|
20240702,163100,3226115648,1543,1543,1543,1543,0
|
|
20240702,163000,3226115648,1543,1543,1543,1543,0
|
|
20240702,162900,3226115648,1543,1543,1543,1543,0
|
|
20240702,162800,3226115648,1543,1543,1543,1543,0
|
|
20240702,162700,3226115648,1543,1543,1543,1543,0
|
|
20240702,162600,3226115648,1543,1543,1543,1543,0
|
|
20240702,162500,3226115648,1543,1543,1543,1543,0
|
|
20240702,162400,3226115648,1543,1543,1543,1543,0
|
|
20240702,162300,3226115648,1543,1543,1543,1543,0
|
|
20240702,162200,3226115648,1543,1543,1543,1543,0
|
|
20240702,162100,3226115648,1543,1543,1543,1543,0
|
|
20240702,162000,3226115648,1543,1543,1543,1543,0
|
|
20240702,161900,3226115648,1543,1543,1543,1543,0
|
|
20240702,161800,3226115648,1543,1543,1543,1543,0
|
|
20240702,161700,3226115648,1543,1543,1543,1543,0
|
|
20240702,161600,3226115648,1543,1543,1543,1543,0
|
|
20240702,161500,3226115648,1543,1543,1543,1543,0
|
|
20240702,161400,3226115648,1543,1543,1543,1543,0
|
|
20240702,161300,3226115648,1543,1543,1543,1543,0
|
|
20240702,161200,3226115648,1543,1543,1543,1543,0
|
|
20240702,161100,3226115648,1543,1543,1543,1543,0
|
|
20240702,161000,3226115648,1543,1543,1543,1543,0
|
|
20240702,160900,3226115648,1543,1543,1543,1543,0
|
|
20240702,160800,3226115648,1543,1543,1543,1543,0
|
|
20240702,160700,3226115648,1543,1543,1543,1543,0
|
|
20240702,160600,3226115648,1543,1543,1543,1543,0
|
|
20240702,160500,3226115648,1543,1543,1543,1543,0
|
|
20240702,160400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,160300,3226115648,1543,1543,1543,1543,0
|
|
20240702,160200,3226115648,1543,1543,1543,1543,0
|
|
20240702,160100,3226115648,1543,1543,1543,1543,0
|
|
20240702,160000,3226115648,1543,1543,1543,1543,0
|
|
20240702,155900,3226115648,1543,1543,1543,1543,0
|
|
20240702,155800,3226115648,1543,1543,1543,1543,0
|
|
20240702,155700,3226115648,1543,1543,1543,1543,0
|
|
20240702,155600,3226115648,1543,1543,1543,1543,0
|
|
20240702,155500,3226115648,1543,1543,1543,1543,0
|
|
20240702,155400,3226115648,1543,1543,1543,1543,0
|
|
20240702,155300,3226115648,1543,1543,1543,1543,0
|
|
20240702,155200,3226115648,1543,1543,1543,1543,0
|
|
20240702,155100,3226115648,1543,1543,1543,1543,0
|
|
20240702,155000,3226115648,1543,1543,1543,1543,0
|
|
20240702,154900,3226115648,1543,1543,1543,1543,0
|
|
20240702,154800,3226115648,1543,1543,1543,1543,0
|
|
20240702,154700,3226115648,1543,1543,1543,1543,0
|
|
20240702,154600,3226115648,1543,1543,1543,1543,0
|
|
20240702,154500,3226115648,1543,1543,1543,1543,0
|
|
20240702,154400,3226115648,1543,1543,1543,1543,0
|
|
20240702,154300,3226115648,1543,1543,1543,1543,0
|
|
20240702,154200,3226115648,1543,1543,1543,1543,0
|
|
20240702,154100,3226115648,1543,1543,1543,1543,0
|
|
20240702,154000,3226115648,1543,1543,1543,1543,0
|
|
20240702,153900,3226115648,1543,1543,1543,1543,0
|
|
20240702,153800,3226115648,1543,1543,1543,1543,0
|
|
20240702,153700,3226115648,1543,1543,1543,1543,0
|
|
20240702,153600,3226115648,1543,1543,1543,1543,0
|
|
20240702,153500,3226115648,1543,1543,1543,1543,0
|
|
20240702,153400,3226115648,1543,1543,1543,1543,12690
|
|
20240702,153300,3226115648,1543,1543,1543,1543,0
|
|
20240702,153200,3226115648,1543,1543,1543,1543,0
|
|
20240702,153100,3226115648,1543,1543,1543,1543,0
|
|
20240702,153000,3226115648,1543,1543,1543,1543,12690
|
|
20240702,152900,3206534978,1541,1541,1541,1541,0
|
|
20240702,152800,3206534978,1541,1541,1541,1541,0
|
|
20240702,152700,3206534978,1541,1541,1541,1541,0
|
|
20240702,152600,3206534978,1541,1541,1541,1541,0
|
|
20240702,152500,3206534978,1541,1541,1541,1541,0
|
|
20240702,152400,3206534978,1541,1541,1541,1541,0
|
|
20240702,152300,3206534978,1541,1541,1541,1541,0
|
|
20240702,152200,3206534978,1541,1541,1541,1541,0
|
|
20240702,152100,3206534978,1541,1541,1541,1541,0
|
|
20240702,152000,3206534978,1541,1541,1541,1541,0
|
|
20240702,151900,3206534978,1541,1541,1544,1540,10991
|
|
20240702,151800,3189584684,1541,1543,1543,1540,15574
|
|
20240702,151700,3165581642,1544,1545,1545,1543,1386
|
|
20240702,151600,3163442092,1542,1543,1545,1542,15975
|
|
20240702,151500,3138802062,1543,1543,1543,1542,2787
|
|
20240702,151400,3134502154,1543,1543,1544,1543,5656
|
|
20240702,151300,3125774930,1543,1543,1543,1543,534
|
|
20240702,151200,3124950968,1543,1543,1544,1543,1401
|
|
20240702,151100,3122789203,1543,1543,1544,1543,2138
|
|
20240702,151000,3119490259,1543,1543,1544,1543,454
|
|
20240702,150900,3118789493,1543,1546,1546,1543,5415
|
|
20240702,150800,3110432716,1546,1547,1547,1545,1239
|
|
20240702,150700,3108517330,1547,1547,1547,1547,1213
|
|
20240702,150600,3106640819,1547,1546,1547,1546,2108
|
|
20240702,150500,3103381311,1544,1547,1547,1544,6262
|
|
20240702,150400,3093701797,1547,1547,1547,1546,6148
|
|
20240702,150300,3084191441,1547,1543,1547,1543,9155
|
|
20240702,150200,3070053879,1543,1544,1544,1543,2533
|
|
20240702,150100,3066143460,1543,1543,1543,1543,1014
|
|
20240702,150000,3064578858,1543,1542,1543,1542,901
|
|
20240702,145900,3063188632,1543,1543,1543,1543,1759
|
|
20240702,145800,3060474495,1543,1544,1544,1543,3938
|
|
20240702,145700,3054398150,1544,1545,1545,1544,2512
|
|
20240702,145600,3050519621,1545,1546,1546,1545,5552
|
|
20240702,145500,3041937121,1546,1546,1546,1546,2204
|
|
20240702,145400,3038529737,1546,1545,1546,1545,1510
|
|
20240702,145300,3036196764,1545,1545,1545,1545,3209
|
|
20240702,145200,3031238859,1545,1547,1547,1545,3098
|
|
20240702,145100,3026450719,1547,1547,1547,1547,32
|
|
20240702,145000,3026401215,1543,1546,1548,1541,19532
|
|
20240702,144900,2996272488,1548,1548,1548,1541,43407
|
|
20240702,144800,2929341919,1548,1550,1550,1548,256
|
|
20240702,144700,2928945509,1550,1552,1552,1548,6582
|
|
20240702,144600,2918735464,1550,1548,1550,1548,4301
|
|
20240702,144500,2912070348,1548,1548,1549,1548,5561
|
|
20240702,144400,2903460397,1548,1548,1548,1547,4233
|
|
20240702,144300,2896907714,1548,1553,1553,1548,9513
|
|
20240702,144200,2882173520,1554,1548,1554,1548,1267
|
|
20240702,144100,2880211469,1547,1562,1562,1546,29855
|
|
20240702,144000,2833828027,1560,1563,1569,1560,41536
|
|
20240702,143900,2768808497,1562,1563,1563,1559,18683
|
|
20240702,143800,2739656825,1563,1563,1565,1559,16641
|
|
20240702,143700,2713680420,1560,1556,1569,1556,127211
|
|
20240702,143600,2514903738,1557,1546,1558,1546,41771
|
|
20240702,143500,2450053303,1544,1544,1547,1544,4007
|
|
20240702,143400,2443861158,1544,1542,1545,1542,3525
|
|
20240702,143300,2438420403,1542,1540,1542,1539,14343
|
|
20240702,143200,2416329249,1541,1541,1541,1540,3056
|
|
20240702,143100,2411620954,1541,1541,1541,1541,1189
|
|
20240702,143000,2409788705,1541,1542,1542,1541,650
|
|
20240702,142900,2408786995,1541,1541,1541,1541,369
|
|
20240702,142800,2408218366,1541,1543,1543,1541,1598
|
|
20240702,142700,2405755836,1543,1541,1543,1541,4053
|
|
20240702,142600,2399507160,1541,1540,1541,1540,5242
|
|
20240702,142500,2391434178,1540,1540,1540,1540,1800
|
|
20240702,142400,2388662178,1541,1540,1541,1540,406
|
|
20240702,142300,2388036732,1539,1541,1541,1539,1925
|
|
20240702,142200,2385072222,1541,1540,1541,1540,448
|
|
20240702,142100,2384381955,1541,1541,1541,1541,33
|
|
20240702,142000,2384331102,1541,1541,1541,1541,1000
|
|
20240702,141900,2382790102,1542,1542,1542,1541,4033
|
|
20240702,141800,2376575107,1542,1542,1542,1542,1516
|
|
20240702,141700,2374237435,1542,1542,1542,1542,1976
|
|
20240702,141600,2371190443,1542,1542,1542,1541,1503
|
|
20240702,141500,2368873420,1542,1541,1542,1541,1575
|
|
20240702,141400,2366445960,1541,1540,1541,1540,1233
|
|
20240702,141300,2364546640,1540,1540,1540,1540,3013
|
|
20240702,141200,2359906620,1540,1540,1540,1540,667
|
|
20240702,141100,2358879440,1540,1540,1540,1540,645
|
|
20240702,141000,2357886140,1540,1540,1540,1540,1009
|
|
20240702,140900,2356332280,1539,1540,1540,1539,9281
|
|
20240702,140800,2342048541,1539,1540,1540,1539,5450
|
|
20240702,140700,2333658452,1540,1541,1541,1540,599
|
|
20240702,140600,2332735772,1541,1542,1542,1540,2652
|
|
20240702,140500,2328651475,1541,1541,1542,1541,3245
|
|
20240702,140400,2323650929,1541,1542,1542,1541,1107
|
|
20240702,140300,2321944992,1542,1542,1542,1542,80
|
|
20240702,140200,2321821632,1542,1541,1542,1540,1286
|
|
20240702,140100,2319839891,1542,1542,1542,1542,525
|
|
20240702,140000,2319030341,1542,1541,1542,1541,752
|
|
20240702,135900,2317871309,1541,1541,1541,1541,4711
|
|
20240702,135800,2310611658,1541,1543,1543,1541,2160
|
|
20240702,135700,2307282434,1543,1542,1544,1542,7226
|
|
20240702,135600,2296129529,1542,1542,1543,1542,246
|
|
20240702,135500,2295750196,1542,1543,1543,1541,202
|
|
20240702,135400,2295438776,1541,1541,1541,1541,147
|
|
20240702,135300,2295212249,1541,1541,1543,1541,5086
|
|
20240702,135200,2287366710,1541,1542,1542,1541,971
|
|
20240702,135100,2285870397,1540,1541,1541,1540,698
|
|
20240702,135000,2284794783,1541,1541,1541,1540,1752
|
|
20240702,134900,2282094960,1541,1542,1542,1541,349
|
|
20240702,134800,2281557099,1542,1542,1542,1542,100
|
|
20240702,134700,2281402899,1542,1542,1544,1542,58
|
|
20240702,134600,2281313437,1542,1544,1544,1542,1477
|
|
20240702,134500,2279035611,1544,1544,1545,1540,5550
|
|
20240702,134400,2270474889,1545,1545,1545,1545,0
|
|
20240702,134300,2270474889,1545,1544,1545,1544,650
|
|
20240702,134200,2269471252,1544,1543,1544,1542,2701
|
|
20240702,134100,2265305306,1544,1543,1545,1543,1413
|
|
20240702,134000,2263123591,1542,1541,1542,1541,1100
|
|
20240702,133900,2261427491,1541,1542,1543,1541,2296
|
|
20240702,133800,2257886275,1539,1543,1543,1539,2059
|
|
20240702,133700,2254714288,1544,1542,1544,1542,7161
|
|
20240702,133600,2243669694,1542,1540,1542,1540,2346
|
|
20240702,133500,2240053877,1541,1539,1541,1539,1586
|
|
20240702,133400,2237611416,1540,1540,1540,1540,837
|
|
20240702,133300,2236322436,1540,1540,1540,1540,688
|
|
20240702,133200,2235262916,1539,1537,1539,1537,5796
|
|
20240702,133100,2226347864,1538,1538,1538,1538,1
|
|
20240702,133000,2226346326,1538,1536,1538,1536,1707
|
|
20240702,132900,2223721360,1536,1538,1538,1536,2162
|
|
20240702,132800,2220398511,1538,1539,1539,1537,6675
|
|
20240702,132700,2210132429,1539,1539,1539,1539,669
|
|
20240702,132600,2209102838,1536,1539,1539,1536,1322
|
|
20240702,132500,2207070767,1539,1537,1539,1537,2490
|
|
20240702,132400,2203243574,1537,1540,1540,1537,16
|
|
20240702,132300,2203218953,1540,1539,1540,1536,4234
|
|
20240702,132200,2196703060,1539,1538,1540,1536,1063
|
|
20240702,132100,2195067875,1538,1535,1538,1535,2003
|
|
20240702,132000,2191993261,1534,1534,1534,1534,1667
|
|
20240702,131900,2189436083,1534,1540,1540,1533,12212
|
|
20240702,131800,2170663649,1540,1543,1543,1540,15950
|
|
20240702,131700,2146097179,1542,1543,1543,1542,2416
|
|
20240702,131600,2142369928,1545,1544,1545,1544,4913
|
|
20240702,131500,2134784254,1544,1544,1544,1542,404
|
|
20240702,131400,2134160486,1545,1547,1547,1540,6725
|
|
20240702,131300,2123787494,1546,1552,1552,1546,7405
|
|
20240702,131200,2112332305,1553,1552,1553,1551,3813
|
|
20240702,131100,2106412961,1553,1546,1553,1544,5720
|
|
20240702,131000,2097561946,1548,1545,1548,1543,2266
|
|
20240702,130900,2094058167,1547,1553,1558,1544,10529
|
|
20240702,130800,2077758934,1558,1558,1558,1554,14441
|
|
20240702,130700,2055277933,1555,1559,1560,1551,7105
|
|
20240702,130600,2044213411,1561,1545,1565,1544,42502
|
|
20240702,130500,1978016160,1544,1546,1550,1544,4335
|
|
20240702,130400,1971317010,1550,1552,1552,1543,2512
|
|
20240702,130300,1967423995,1552,1557,1561,1552,15858
|
|
20240702,130200,1942770151,1561,1547,1565,1547,99913
|
|
20240702,130100,1787229577,1546,1540,1546,1540,9061
|
|
20240702,130000,1773255812,1540,1539,1540,1537,805
|
|
20240702,125900,1772017166,1539,1535,1539,1535,128
|
|
20240702,125800,1771820234,1539,1536,1539,1536,5679
|
|
20240702,125700,1763087091,1536,1539,1539,1536,2312
|
|
20240702,125600,1759532077,1539,1534,1539,1533,2516
|
|
20240702,125500,1755671330,1534,1534,1534,1534,820
|
|
20240702,125400,1754413450,1533,1537,1537,1533,7928
|
|
20240702,125300,1742240868,1537,1541,1541,1537,8179
|
|
20240702,125200,1729664042,1543,1545,1545,1538,10613
|
|
20240702,125100,1713319442,1546,1533,1548,1533,36189
|
|
20240702,125000,1657521398,1533,1530,1533,1529,15380
|
|
20240702,124900,1633980500,1530,1529,1530,1529,26946
|
|
20240702,124800,1592758633,1529,1528,1529,1528,3142
|
|
20240702,124700,1587957654,1528,1528,1529,1528,2687
|
|
20240702,124600,1583850577,1528,1528,1528,1527,1052
|
|
20240702,124500,1582244121,1528,1527,1528,1527,346
|
|
20240702,124400,1581715743,1527,1527,1527,1527,100
|
|
20240702,124300,1581563043,1527,1528,1528,1527,1164
|
|
20240702,124200,1579785515,1527,1529,1529,1527,4314
|
|
20240702,124100,1573192388,1529,1529,1529,1528,3307
|
|
20240702,124000,1568138985,1529,1528,1529,1528,512
|
|
20240702,123900,1567356417,1529,1528,1529,1528,579
|
|
20240702,123800,1566471431,1529,1528,1529,1528,129
|
|
20240702,123700,1566274192,1528,1527,1528,1527,768
|
|
20240702,123600,1565101096,1528,1528,1528,1528,55
|
|
20240702,123500,1565017056,1528,1528,1528,1528,70
|
|
20240702,123400,1564910096,1527,1528,1528,1527,112
|
|
20240702,123300,1564739050,1529,1530,1530,1527,1066
|
|
20240702,123200,1563110651,1527,1530,1530,1527,2128
|
|
20240702,123100,1559857399,1529,1530,1530,1529,70
|
|
20240702,123000,1559750344,1530,1530,1530,1530,5
|
|
20240702,122900,1559742694,1530,1531,1531,1530,970
|
|
20240702,122800,1558258553,1531,1532,1532,1531,2776
|
|
20240702,122700,1554006043,1532,1532,1532,1532,2291
|
|
20240702,122600,1550496231,1531,1532,1532,1531,207
|
|
20240702,122500,1550179313,1531,1528,1532,1528,2630
|
|
20240702,122400,1546155156,1527,1528,1528,1527,2518
|
|
20240702,122300,1542308655,1527,1526,1527,1526,3689
|
|
20240702,122200,1536676723,1526,1526,1526,1526,18
|
|
20240702,122100,1536649255,1526,1527,1527,1526,1333
|
|
20240702,122000,1534615096,1525,1527,1527,1525,7172
|
|
20240702,121900,1523668894,1528,1528,1528,1528,310
|
|
20240702,121800,1523195214,1528,1528,1528,1528,23
|
|
20240702,121700,1523160070,1527,1529,1529,1527,1558
|
|
20240702,121600,1520778993,1528,1528,1528,1528,955
|
|
20240702,121500,1519319753,1528,1528,1528,1528,183
|
|
20240702,121400,1519040129,1528,1528,1528,1528,524
|
|
20240702,121300,1518239457,1529,1529,1529,1528,805
|
|
20240702,121200,1517008619,1529,1529,1529,1529,639
|
|
20240702,121100,1516031588,1527,1529,1529,1527,31
|
|
20240702,121000,1515984195,1529,1530,1530,1529,147
|
|
20240702,120900,1515759418,1529,1529,1529,1529,1973
|
|
20240702,120800,1512742701,1529,1527,1530,1527,518
|
|
20240702,120700,1511951626,1526,1527,1527,1526,9503
|
|
20240702,120600,1497449231,1527,1530,1531,1527,10213
|
|
20240702,120500,1481853164,1530,1528,1530,1528,1946
|
|
20240702,120400,1478876960,1528,1528,1528,1528,46
|
|
20240702,120300,1478806672,1527,1528,1528,1527,2360
|
|
20240702,120200,1475202602,1527,1528,1528,1527,480
|
|
20240702,120100,1474469631,1528,1528,1528,1528,120
|
|
20240702,120000,1474286271,1528,1527,1528,1527,636
|
|
20240702,115900,1473314799,1527,1527,1527,1527,32
|
|
20240702,115800,1473265935,1527,1527,1527,1527,415
|
|
20240702,115700,1472632230,1527,1527,1527,1526,65
|
|
20240702,115600,1472533038,1526,1526,1527,1526,1512
|
|
20240702,115500,1470225718,1527,1527,1527,1527,3295
|
|
20240702,115400,1465194253,1527,1528,1528,1527,740
|
|
20240702,115300,1464064131,1528,1528,1528,1527,13687
|
|
20240702,115200,1443151748,1528,1529,1529,1528,901
|
|
20240702,115100,1441775019,1529,1529,1529,1529,1
|
|
20240702,115000,1441773490,1528,1528,1528,1528,1291
|
|
20240702,114900,1439800842,1527,1528,1528,1527,99
|
|
20240702,114800,1439649579,1527,1527,1528,1527,593
|
|
20240702,114700,1438744051,1527,1527,1527,1527,318
|
|
20240702,114600,1438258465,1527,1527,1528,1527,626
|
|
20240702,114500,1437302543,1526,1526,1526,1526,727
|
|
20240702,114400,1436193141,1526,1526,1527,1526,26
|
|
20240702,114300,1436153459,1526,1526,1526,1525,1984
|
|
20240702,114200,1433125881,1526,1527,1527,1526,1664
|
|
20240702,114100,1430585704,1527,1527,1528,1527,427
|
|
20240702,114000,1429933670,1527,1527,1527,1527,653
|
|
20240702,113900,1428936539,1527,1526,1527,1526,1042
|
|
20240702,113800,1427345437,1526,1527,1527,1526,375
|
|
20240702,113700,1426773153,1527,1526,1527,1526,2008
|
|
20240702,113600,1423706957,1526,1526,1527,1526,646
|
|
20240702,113500,1422720906,1526,1527,1527,1526,435
|
|
20240702,113400,1422057012,1526,1526,1526,1526,1
|
|
20240702,113300,1422055486,1526,1526,1526,1526,1808
|
|
20240702,113200,1419296478,1526,1526,1526,1525,1094
|
|
20240702,113100,1417627134,1526,1526,1526,1525,818
|
|
20240702,113000,1416379181,1526,1526,1526,1525,273
|
|
20240702,112900,1415962586,1526,1526,1526,1525,6103
|
|
20240702,112800,1406655096,1527,1526,1527,1526,1694
|
|
20240702,112700,1404069732,1527,1526,1527,1526,1303
|
|
20240702,112600,1402080924,1526,1526,1526,1526,1122
|
|
20240702,112500,1400368752,1525,1526,1526,1525,451
|
|
20240702,112400,1399680857,1526,1525,1526,1525,506
|
|
20240702,112300,1398909067,1525,1527,1527,1525,621
|
|
20240702,112200,1397961969,1527,1526,1527,1526,368
|
|
20240702,112100,1397400398,1526,1525,1526,1525,3567
|
|
20240702,112000,1391960399,1525,1525,1526,1525,2022
|
|
20240702,111900,1388876829,1526,1526,1526,1525,1308
|
|
20240702,111800,1386881095,1526,1525,1526,1525,1974
|
|
20240702,111700,1383870741,1526,1526,1526,1526,448
|
|
20240702,111600,1383187093,1526,1526,1526,1525,2047
|
|
20240702,111500,1380064371,1525,1526,1526,1525,161
|
|
20240702,111400,1379818765,1527,1527,1527,1526,4587
|
|
20240702,111300,1372817936,1527,1527,1527,1527,27
|
|
20240702,111200,1372776707,1527,1526,1527,1526,884
|
|
20240702,111100,1371427085,1526,1526,1526,1526,247
|
|
20240702,111000,1371050163,1526,1526,1526,1526,0
|
|
20240702,110900,1371050163,1526,1526,1526,1526,2239
|
|
20240702,110800,1367633449,1526,1526,1527,1526,554
|
|
20240702,110700,1366788043,1527,1527,1527,1527,114
|
|
20240702,110600,1366613965,1527,1527,1527,1527,144
|
|
20240702,110500,1366394077,1526,1527,1527,1526,409
|
|
20240702,110400,1365769536,1526,1527,1527,1526,291
|
|
20240702,110300,1365325465,1527,1527,1527,1526,1654
|
|
20240702,110200,1362801300,1527,1526,1527,1526,8082
|
|
20240702,110100,1350467932,1526,1527,1527,1526,1205
|
|
20240702,110000,1348628898,1527,1527,1527,1527,14
|
|
20240702,105900,1348607520,1527,1528,1528,1527,860
|
|
20240702,105800,1347293442,1526,1527,1527,1526,9611
|
|
20240702,105700,1332626613,1528,1528,1528,1528,8
|
|
20240702,105600,1332614389,1528,1529,1529,1528,3163
|
|
20240702,105500,1327779717,1529,1528,1529,1528,1040
|
|
20240702,105400,1326189566,1528,1528,1529,1526,8133
|
|
20240702,105300,1313768090,1528,1528,1529,1528,901
|
|
20240702,105200,1312391341,1528,1528,1529,1528,154
|
|
20240702,105100,1312155878,1526,1529,1529,1526,189
|
|
20240702,105000,1311867437,1529,1527,1529,1526,505
|
|
20240702,104900,1311096754,1526,1528,1528,1526,6496
|
|
20240702,104800,1301180143,1530,1530,1530,1528,332
|
|
20240702,104700,1300672185,1530,1530,1530,1530,1134
|
|
20240702,104600,1298937165,1530,1530,1530,1530,4058
|
|
20240702,104500,1292728425,1530,1530,1530,1530,142
|
|
20240702,104400,1292511165,1530,1529,1530,1526,3861
|
|
20240702,104300,1286609961,1529,1529,1530,1528,543
|
|
20240702,104200,1285780147,1528,1528,1528,1528,152
|
|
20240702,104100,1285547891,1528,1528,1528,1528,570
|
|
20240702,104000,1284676931,1528,1529,1530,1528,2268
|
|
20240702,103900,1281210226,1529,1530,1530,1529,2389
|
|
20240702,103800,1277555361,1530,1530,1530,1530,1206
|
|
20240702,103700,1275710181,1532,1532,1532,1531,5222
|
|
20240702,103600,1267711812,1532,1533,1533,1532,1100
|
|
20240702,103500,1266026512,1534,1534,1534,1532,14552
|
|
20240702,103400,1243704461,1535,1535,1535,1534,570
|
|
20240702,103300,1242829741,1536,1537,1537,1536,2190
|
|
20240702,103200,1239465077,1537,1534,1537,1534,21915
|
|
20240702,103100,1205828199,1534,1534,1534,1533,1081
|
|
20240702,103000,1204170329,1532,1532,1532,1532,4847
|
|
20240702,102900,1196744725,1532,1530,1532,1530,6698
|
|
20240702,102800,1186490310,1531,1531,1531,1531,384
|
|
20240702,102700,1185902406,1531,1525,1531,1525,27803
|
|
20240702,102600,1143436964,1525,1526,1526,1525,1980
|
|
20240702,102500,1140417456,1526,1526,1526,1525,1421
|
|
20240702,102400,1138249302,1526,1526,1526,1525,1242
|
|
20240702,102300,1136354710,1525,1526,1526,1525,1139
|
|
20240702,102200,1134617679,1525,1526,1526,1525,2096
|
|
20240702,102100,1131421138,1525,1526,1526,1525,975
|
|
20240702,102000,1129933563,1526,1526,1526,1525,2291
|
|
20240702,101900,1126439786,1525,1525,1525,1525,3943
|
|
20240702,101800,1120426711,1525,1525,1525,1525,3146
|
|
20240702,101700,1115629061,1525,1526,1526,1525,1305
|
|
20240702,101600,1113637935,1525,1525,1526,1525,1223
|
|
20240702,101500,1111772787,1525,1523,1525,1523,4307
|
|
20240702,101400,1105207859,1523,1522,1523,1522,560
|
|
20240702,101300,1104355444,1522,1521,1522,1521,1078
|
|
20240702,101200,1102715193,1521,1521,1522,1520,2039
|
|
20240702,101100,1099613798,1520,1519,1521,1519,5188
|
|
20240702,101000,1091728059,1518,1518,1518,1517,22188
|
|
20240702,100900,1058047361,1518,1518,1520,1518,11522
|
|
20240702,100800,1040556936,1518,1518,1518,1517,2772
|
|
20240702,100700,1036350608,1518,1521,1521,1517,20711
|
|
20240702,100600,1004872626,1521,1525,1525,1520,34842
|
|
20240702,100500,951868356,1525,1526,1527,1525,7654
|
|
20240702,100400,940193912,1527,1526,1527,1526,2384
|
|
20240702,100300,936554957,1527,1527,1527,1526,6932
|
|
20240702,100200,925976447,1526,1526,1527,1526,594
|
|
20240702,100100,925069810,1528,1529,1529,1526,22081
|
|
20240702,100000,891350497,1529,1529,1529,1529,622
|
|
20240702,095900,890399459,1529,1529,1530,1529,11277
|
|
20240702,095800,873156921,1529,1530,1530,1529,421
|
|
20240702,095700,872512811,1530,1530,1530,1529,5170
|
|
20240702,095600,864603314,1530,1530,1530,1529,2209
|
|
20240702,095500,861223819,1530,1530,1531,1529,31801
|
|
20240702,095400,812570013,1530,1532,1532,1530,10058
|
|
20240702,095300,797172422,1531,1532,1532,1531,2344
|
|
20240702,095200,793583515,1532,1533,1533,1531,7508
|
|
20240702,095100,782081690,1533,1531,1533,1531,2663
|
|
20240702,095000,778002873,1530,1531,1532,1530,10091
|
|
20240702,094900,762553557,1531,1532,1532,1530,7420
|
|
20240702,094800,751192720,1531,1531,1531,1531,989
|
|
20240702,094700,749678561,1531,1531,1531,1531,1086
|
|
20240702,094600,748015895,1531,1530,1531,1530,5107
|
|
20240702,094500,740201309,1531,1531,1531,1530,1056
|
|
20240702,094400,738585186,1530,1532,1532,1530,3433
|
|
20240702,094300,733330054,1532,1531,1532,1531,11974
|
|
20240702,094200,714996727,1531,1533,1533,1531,7331
|
|
20240702,094100,703766508,1532,1532,1533,1531,4386
|
|
20240702,094000,697047169,1532,1533,1533,1532,4322
|
|
20240702,093900,690424741,1533,1533,1533,1532,1177
|
|
20240702,093800,688620838,1533,1532,1533,1532,2980
|
|
20240702,093700,684054489,1533,1532,1533,1531,2636
|
|
20240702,093600,680016497,1532,1532,1533,1531,2250
|
|
20240702,093500,676570090,1532,1533,1533,1531,6926
|
|
20240702,093400,665961798,1533,1532,1533,1532,1664
|
|
20240702,093300,663412538,1531,1532,1533,1531,4807
|
|
20240702,093200,656050390,1532,1532,1532,1532,3388
|
|
20240702,093100,650859974,1533,1533,1533,1531,2595
|
|
20240702,093000,646884759,1532,1532,1532,1531,3559
|
|
20240702,092900,641434595,1531,1531,1533,1531,3894
|
|
20240702,092800,635471193,1532,1532,1533,1531,6578
|
|
20240702,092700,625394889,1533,1534,1534,1532,2950
|
|
20240702,092600,620872610,1533,1535,1535,1533,2333
|
|
20240702,092500,617295599,1535,1535,1535,1534,2167
|
|
20240702,092400,613971157,1535,1535,1535,1535,2481
|
|
20240702,092300,610162822,1535,1536,1536,1535,1343
|
|
20240702,092200,608101308,1535,1536,1536,1535,2172
|
|
20240702,092100,604767278,1535,1536,1537,1535,5042
|
|
20240702,092000,597023128,1536,1536,1536,1535,3904
|
|
20240702,091900,591029933,1536,1532,1539,1531,6462
|
|
20240702,091800,581109677,1532,1531,1534,1531,17052
|
|
20240702,091700,554986266,1532,1532,1533,1531,5193
|
|
20240702,091600,547031528,1532,1534,1534,1531,29989
|
|
20240702,091500,501085026,1533,1534,1534,1533,11588
|
|
20240702,091400,483318526,1534,1535,1536,1534,17108
|
|
20240702,091300,457067908,1535,1535,1536,1535,6909
|
|
20240702,091200,446459367,1536,1535,1536,1535,8376
|
|
20240702,091100,433600596,1535,1537,1537,1535,6464
|
|
20240702,091000,423672742,1537,1539,1540,1537,6320
|
|
20240702,090900,413956527,1540,1539,1540,1538,8995
|
|
20240702,090800,400109581,1539,1540,1541,1539,38714
|
|
20240702,090700,340494452,1541,1542,1543,1541,11854
|
|
20240702,090600,322224120,1542,1541,1542,1540,10202
|
|
20240702,090500,306504106,1541,1541,1543,1540,21165
|
|
20240702,090400,273897377,1543,1542,1543,1541,11527
|
|
20240702,090300,256122142,1544,1544,1545,1542,14328
|
|
20240702,090200,234008865,1544,1552,1552,1543,40922
|
|
20240702,090100,170740762,1552,1561,1567,1546,49339
|
|
20240702,090000,93867811,1557,1565,1566,1555,60081
|