577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,183300,2837805521,1499,1499,1499,1499,0
|
|
20240705,183200,2837805521,1499,1499,1499,1499,0
|
|
20240705,183100,2837805521,1499,1499,1499,1499,0
|
|
20240705,183000,2837805521,1499,1499,1499,1499,0
|
|
20240705,182900,2837805521,1499,1499,1499,1499,0
|
|
20240705,182800,2837805521,1499,1499,1499,1499,0
|
|
20240705,182700,2837805521,1499,1499,1499,1499,0
|
|
20240705,182600,2837805521,1499,1499,1499,1499,0
|
|
20240705,182500,2837805521,1499,1499,1499,1499,0
|
|
20240705,182400,2837805521,1499,1499,1499,1499,0
|
|
20240705,182300,2837805521,1499,1499,1499,1499,0
|
|
20240705,182200,2837805521,1499,1499,1499,1499,0
|
|
20240705,182100,2837805521,1499,1499,1499,1499,0
|
|
20240705,182000,2837805521,1499,1499,1499,1499,0
|
|
20240705,181900,2837805521,1499,1499,1499,1499,0
|
|
20240705,181800,2837805521,1499,1499,1499,1499,0
|
|
20240705,181700,2837805521,1499,1499,1499,1499,0
|
|
20240705,181600,2837805521,1499,1499,1499,1499,0
|
|
20240705,181500,2837805521,1499,1499,1499,1499,0
|
|
20240705,181400,2837805521,1499,1499,1499,1499,0
|
|
20240705,181300,2837805521,1499,1499,1499,1499,0
|
|
20240705,181200,2837805521,1499,1499,1499,1499,0
|
|
20240705,181100,2837805521,1499,1499,1499,1499,0
|
|
20240705,181000,2837805521,1499,1499,1499,1499,0
|
|
20240705,180900,2837805521,1499,1499,1499,1499,0
|
|
20240705,180800,2837805521,1499,1499,1499,1499,0
|
|
20240705,180700,2837805521,1499,1499,1499,1499,0
|
|
20240705,180600,2837805521,1499,1499,1499,1499,0
|
|
20240705,180500,2837805521,1499,1499,1499,1499,0
|
|
20240705,180400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,180300,2837805521,1499,1499,1499,1499,0
|
|
20240705,180200,2837805521,1499,1499,1499,1499,0
|
|
20240705,180100,2837805521,1499,1499,1499,1499,0
|
|
20240705,180000,2837805521,1499,1499,1499,1499,0
|
|
20240705,175900,2837805521,1499,1499,1499,1499,0
|
|
20240705,175800,2837805521,1499,1499,1499,1499,0
|
|
20240705,175700,2837805521,1499,1499,1499,1499,0
|
|
20240705,175600,2837805521,1499,1499,1499,1499,0
|
|
20240705,175500,2837805521,1499,1499,1499,1499,0
|
|
20240705,175400,2837805521,1499,1499,1499,1499,0
|
|
20240705,175300,2837805521,1499,1499,1499,1499,0
|
|
20240705,175200,2837805521,1499,1499,1499,1499,0
|
|
20240705,175100,2837805521,1499,1499,1499,1499,0
|
|
20240705,175000,2837805521,1499,1499,1499,1499,0
|
|
20240705,174900,2837805521,1499,1499,1499,1499,0
|
|
20240705,174800,2837805521,1499,1499,1499,1499,0
|
|
20240705,174700,2837805521,1499,1499,1499,1499,0
|
|
20240705,174600,2837805521,1499,1499,1499,1499,0
|
|
20240705,174500,2837805521,1499,1499,1499,1499,0
|
|
20240705,174400,2837805521,1499,1499,1499,1499,0
|
|
20240705,174300,2837805521,1499,1499,1499,1499,0
|
|
20240705,174200,2837805521,1499,1499,1499,1499,0
|
|
20240705,174100,2837805521,1499,1499,1499,1499,0
|
|
20240705,174000,2837805521,1499,1499,1499,1499,0
|
|
20240705,173900,2837805521,1499,1499,1499,1499,0
|
|
20240705,173800,2837805521,1499,1499,1499,1499,0
|
|
20240705,173700,2837805521,1499,1499,1499,1499,0
|
|
20240705,173600,2837805521,1499,1499,1499,1499,0
|
|
20240705,173500,2837805521,1499,1499,1499,1499,0
|
|
20240705,173400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,173300,2837805521,1499,1499,1499,1499,0
|
|
20240705,173200,2837805521,1499,1499,1499,1499,0
|
|
20240705,173100,2837805521,1499,1499,1499,1499,0
|
|
20240705,173000,2837805521,1499,1499,1499,1499,0
|
|
20240705,172900,2837805521,1499,1499,1499,1499,0
|
|
20240705,172800,2837805521,1499,1499,1499,1499,0
|
|
20240705,172700,2837805521,1499,1499,1499,1499,0
|
|
20240705,172600,2837805521,1499,1499,1499,1499,0
|
|
20240705,172500,2837805521,1499,1499,1499,1499,0
|
|
20240705,172400,2837805521,1499,1499,1499,1499,0
|
|
20240705,172300,2837805521,1499,1499,1499,1499,0
|
|
20240705,172200,2837805521,1499,1499,1499,1499,0
|
|
20240705,172100,2837805521,1499,1499,1499,1499,0
|
|
20240705,172000,2837805521,1499,1499,1499,1499,0
|
|
20240705,171900,2837805521,1499,1499,1499,1499,0
|
|
20240705,171800,2837805521,1499,1499,1499,1499,0
|
|
20240705,171700,2837805521,1499,1499,1499,1499,0
|
|
20240705,171600,2837805521,1499,1499,1499,1499,0
|
|
20240705,171500,2837805521,1499,1499,1499,1499,0
|
|
20240705,171400,2837805521,1499,1499,1499,1499,0
|
|
20240705,171300,2837805521,1499,1499,1499,1499,0
|
|
20240705,171200,2837805521,1499,1499,1499,1499,0
|
|
20240705,171100,2837805521,1499,1499,1499,1499,0
|
|
20240705,171000,2837805521,1499,1499,1499,1499,0
|
|
20240705,170900,2837805521,1499,1499,1499,1499,0
|
|
20240705,170800,2837805521,1499,1499,1499,1499,0
|
|
20240705,170700,2837805521,1499,1499,1499,1499,0
|
|
20240705,170600,2837805521,1499,1499,1499,1499,0
|
|
20240705,170500,2837805521,1499,1499,1499,1499,0
|
|
20240705,170400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,170300,2837805521,1499,1499,1499,1499,0
|
|
20240705,170200,2837805521,1499,1499,1499,1499,0
|
|
20240705,170100,2837805521,1499,1499,1499,1499,0
|
|
20240705,170000,2837805521,1499,1499,1499,1499,0
|
|
20240705,165900,2837805521,1499,1499,1499,1499,0
|
|
20240705,165800,2837805521,1499,1499,1499,1499,0
|
|
20240705,165700,2837805521,1499,1499,1499,1499,0
|
|
20240705,165600,2837805521,1499,1499,1499,1499,0
|
|
20240705,165500,2837805521,1499,1499,1499,1499,0
|
|
20240705,165400,2837805521,1499,1499,1499,1499,0
|
|
20240705,165300,2837805521,1499,1499,1499,1499,0
|
|
20240705,165200,2837805521,1499,1499,1499,1499,0
|
|
20240705,165100,2837805521,1499,1499,1499,1499,0
|
|
20240705,165000,2837805521,1499,1499,1499,1499,0
|
|
20240705,164900,2837805521,1499,1499,1499,1499,0
|
|
20240705,164800,2837805521,1499,1499,1499,1499,0
|
|
20240705,164700,2837805521,1499,1499,1499,1499,0
|
|
20240705,164600,2837805521,1499,1499,1499,1499,0
|
|
20240705,164500,2837805521,1499,1499,1499,1499,0
|
|
20240705,164400,2837805521,1499,1499,1499,1499,0
|
|
20240705,164300,2837805521,1499,1499,1499,1499,0
|
|
20240705,164200,2837805521,1499,1499,1499,1499,0
|
|
20240705,164100,2837805521,1499,1499,1499,1499,0
|
|
20240705,164000,2837805521,1499,1499,1499,1499,0
|
|
20240705,163900,2837805521,1499,1499,1499,1499,0
|
|
20240705,163800,2837805521,1499,1499,1499,1499,0
|
|
20240705,163700,2837805521,1499,1499,1499,1499,0
|
|
20240705,163600,2837805521,1499,1499,1499,1499,0
|
|
20240705,163500,2837805521,1499,1499,1499,1499,0
|
|
20240705,163400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,163300,2837805521,1499,1499,1499,1499,0
|
|
20240705,163200,2837805521,1499,1499,1499,1499,0
|
|
20240705,163100,2837805521,1499,1499,1499,1499,0
|
|
20240705,163000,2837805521,1499,1499,1499,1499,0
|
|
20240705,162900,2837805521,1499,1499,1499,1499,0
|
|
20240705,162800,2837805521,1499,1499,1499,1499,0
|
|
20240705,162700,2837805521,1499,1499,1499,1499,0
|
|
20240705,162600,2837805521,1499,1499,1499,1499,0
|
|
20240705,162500,2837805521,1499,1499,1499,1499,0
|
|
20240705,162400,2837805521,1499,1499,1499,1499,0
|
|
20240705,162300,2837805521,1499,1499,1499,1499,0
|
|
20240705,162200,2837805521,1499,1499,1499,1499,0
|
|
20240705,162100,2837805521,1499,1499,1499,1499,0
|
|
20240705,162000,2837805521,1499,1499,1499,1499,0
|
|
20240705,161900,2837805521,1499,1499,1499,1499,0
|
|
20240705,161800,2837805521,1499,1499,1499,1499,0
|
|
20240705,161700,2837805521,1499,1499,1499,1499,0
|
|
20240705,161600,2837805521,1499,1499,1499,1499,0
|
|
20240705,161500,2837805521,1499,1499,1499,1499,0
|
|
20240705,161400,2837805521,1499,1499,1499,1499,0
|
|
20240705,161300,2837805521,1499,1499,1499,1499,0
|
|
20240705,161200,2837805521,1499,1499,1499,1499,0
|
|
20240705,161100,2837805521,1499,1499,1499,1499,0
|
|
20240705,161000,2837805521,1499,1499,1499,1499,0
|
|
20240705,160900,2837805521,1499,1499,1499,1499,0
|
|
20240705,160800,2837805521,1499,1499,1499,1499,0
|
|
20240705,160700,2837805521,1499,1499,1499,1499,0
|
|
20240705,160600,2837805521,1499,1499,1499,1499,0
|
|
20240705,160500,2837805521,1499,1499,1499,1499,0
|
|
20240705,160400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,160300,2837805521,1499,1499,1499,1499,0
|
|
20240705,160200,2837805521,1499,1499,1499,1499,0
|
|
20240705,160100,2837805521,1499,1499,1499,1499,0
|
|
20240705,160000,2837805521,1499,1499,1499,1499,0
|
|
20240705,155900,2837805521,1499,1499,1499,1499,0
|
|
20240705,155800,2837805521,1499,1499,1499,1499,0
|
|
20240705,155700,2837805521,1499,1499,1499,1499,0
|
|
20240705,155600,2837805521,1499,1499,1499,1499,0
|
|
20240705,155500,2837805521,1499,1499,1499,1499,0
|
|
20240705,155400,2837805521,1499,1499,1499,1499,0
|
|
20240705,155300,2837805521,1499,1499,1499,1499,0
|
|
20240705,155200,2837805521,1499,1499,1499,1499,0
|
|
20240705,155100,2837805521,1499,1499,1499,1499,0
|
|
20240705,155000,2837805521,1499,1499,1499,1499,0
|
|
20240705,154900,2837805521,1499,1499,1499,1499,0
|
|
20240705,154800,2837805521,1499,1499,1499,1499,0
|
|
20240705,154700,2837805521,1499,1499,1499,1499,0
|
|
20240705,154600,2837805521,1499,1499,1499,1499,0
|
|
20240705,154500,2837805521,1499,1499,1499,1499,0
|
|
20240705,154400,2837805521,1499,1499,1499,1499,0
|
|
20240705,154300,2837805521,1499,1499,1499,1499,0
|
|
20240705,154200,2837805521,1499,1499,1499,1499,0
|
|
20240705,154100,2837805521,1499,1499,1499,1499,0
|
|
20240705,154000,2837805521,1499,1499,1499,1499,0
|
|
20240705,153900,2837805521,1499,1499,1499,1499,0
|
|
20240705,153800,2837805521,1499,1499,1499,1499,0
|
|
20240705,153700,2837805521,1499,1499,1499,1499,0
|
|
20240705,153600,2837805521,1499,1499,1499,1499,0
|
|
20240705,153500,2837805521,1499,1499,1499,1499,0
|
|
20240705,153400,2837805521,1499,1499,1499,1499,19735
|
|
20240705,153300,2837805521,1499,1499,1499,1499,0
|
|
20240705,153200,2837805521,1499,1499,1499,1499,0
|
|
20240705,153100,2837805521,1499,1499,1499,1499,0
|
|
20240705,153000,2837805521,1499,1499,1499,1499,19735
|
|
20240705,152900,2808222756,1501,1501,1501,1501,0
|
|
20240705,152800,2808222756,1501,1501,1501,1501,0
|
|
20240705,152700,2808222756,1501,1501,1501,1501,0
|
|
20240705,152600,2808222756,1501,1501,1501,1501,0
|
|
20240705,152500,2808222756,1501,1501,1501,1501,0
|
|
20240705,152400,2808222756,1501,1501,1501,1501,0
|
|
20240705,152300,2808222756,1501,1501,1501,1501,0
|
|
20240705,152200,2808222756,1501,1501,1501,1501,0
|
|
20240705,152100,2808222756,1501,1501,1501,1501,0
|
|
20240705,152000,2808222756,1501,1501,1501,1501,0
|
|
20240705,151900,2808222756,1501,1501,1501,1499,11490
|
|
20240705,151800,2790989952,1500,1500,1501,1500,1009
|
|
20240705,151700,2789475646,1501,1502,1502,1500,6821
|
|
20240705,151600,2779241321,1502,1501,1502,1501,404
|
|
20240705,151500,2778634587,1503,1501,1504,1501,4809
|
|
20240705,151400,2771405824,1501,1500,1501,1500,3765
|
|
20240705,151300,2765757559,1501,1501,1501,1500,9916
|
|
20240705,151200,2750873651,1501,1501,1501,1500,5629
|
|
20240705,151100,2742424899,1501,1501,1501,1500,13139
|
|
20240705,151000,2722703360,1501,1500,1501,1500,3105
|
|
20240705,150900,2718045702,1501,1501,1501,1499,34654
|
|
20240705,150800,2666072496,1500,1501,1501,1500,5234
|
|
20240705,150700,2658221011,1501,1501,1501,1500,1606
|
|
20240705,150600,2655811415,1501,1500,1501,1500,584
|
|
20240705,150500,2654935015,1500,1501,1501,1500,2102
|
|
20240705,150400,2651781990,1501,1501,1501,1500,4303
|
|
20240705,150300,2645326478,1501,1501,1501,1500,4424
|
|
20240705,150200,2638686168,1501,1501,1502,1500,2028
|
|
20240705,150100,2635643883,1502,1501,1502,1500,8023
|
|
20240705,150000,2623605220,1500,1501,1501,1500,5820
|
|
20240705,145900,2614875171,1502,1503,1503,1502,101
|
|
20240705,145800,2614723468,1500,1501,1501,1500,3010
|
|
20240705,145700,2610208392,1500,1502,1503,1500,13216
|
|
20240705,145600,2590368066,1503,1503,1503,1503,127
|
|
20240705,145500,2590177185,1504,1502,1504,1502,12007
|
|
20240705,145400,2572131359,1502,1502,1502,1502,1017
|
|
20240705,145300,2570603825,1502,1502,1503,1502,1401
|
|
20240705,145200,2568499522,1502,1502,1502,1501,688
|
|
20240705,145100,2567466276,1502,1501,1502,1501,2013
|
|
20240705,145000,2564444750,1502,1502,1502,1502,2952
|
|
20240705,144900,2560010846,1502,1502,1503,1502,1419
|
|
20240705,144800,2557879488,1501,1503,1503,1501,2276
|
|
20240705,144700,2554461888,1503,1502,1503,1502,1211
|
|
20240705,144600,2552642956,1502,1502,1502,1502,788
|
|
20240705,144500,2551459380,1502,1502,1502,1502,3804
|
|
20240705,144400,2545745772,1502,1503,1503,1502,919
|
|
20240705,144300,2544364714,1502,1502,1502,1502,35
|
|
20240705,144200,2544312144,1502,1502,1502,1502,153
|
|
20240705,144100,2544082338,1503,1503,1503,1503,238
|
|
20240705,144000,2543724624,1501,1502,1502,1501,2182
|
|
20240705,143900,2540447994,1503,1503,1503,1502,979
|
|
20240705,143800,2538977035,1502,1502,1502,1501,430
|
|
20240705,143700,2538331504,1502,1501,1502,1501,36
|
|
20240705,143600,2538277467,1501,1501,1501,1501,1229
|
|
20240705,143500,2536432738,1501,1503,1503,1501,811
|
|
20240705,143400,2535213823,1501,1502,1503,1501,2916
|
|
20240705,143300,2530834073,1503,1502,1503,1502,303
|
|
20240705,143200,2530378965,1502,1502,1502,1502,333
|
|
20240705,143100,2529878799,1501,1502,1502,1501,2972
|
|
20240705,143000,2525415108,1502,1503,1503,1502,1271
|
|
20240705,142900,2523506065,1502,1505,1505,1502,1157
|
|
20240705,142800,2521765837,1505,1505,1505,1505,38
|
|
20240705,142700,2521708647,1505,1504,1505,1504,289
|
|
20240705,142600,2521273988,1504,1504,1504,1502,6
|
|
20240705,142500,2521264966,1502,1504,1504,1502,1633
|
|
20240705,142400,2518810848,1503,1502,1503,1502,486
|
|
20240705,142300,2518080720,1502,1502,1502,1502,3092
|
|
20240705,142200,2513436536,1503,1504,1504,1503,1960
|
|
20240705,142100,2510489606,1505,1505,1505,1505,1510
|
|
20240705,142000,2508217056,1505,1504,1505,1503,4389
|
|
20240705,141900,2501617171,1504,1504,1504,1503,1563
|
|
20240705,141800,2499266425,1504,1504,1504,1504,24
|
|
20240705,141700,2499230329,1504,1504,1504,1504,203
|
|
20240705,141600,2498925017,1503,1504,1504,1503,3621
|
|
20240705,141500,2493479744,1504,1504,1504,1503,3571
|
|
20240705,141400,2488109460,1504,1504,1504,1504,953
|
|
20240705,141300,2486676148,1504,1504,1504,1504,4820
|
|
20240705,141200,2479426868,1504,1502,1504,1502,2270
|
|
20240705,141100,2476015056,1502,1502,1502,1502,1640
|
|
20240705,141000,2473551776,1503,1502,1503,1502,542
|
|
20240705,140900,2472737651,1502,1502,1502,1502,166
|
|
20240705,140800,2472488319,1502,1502,1502,1501,1928
|
|
20240705,140700,2469593664,1502,1502,1502,1502,332
|
|
20240705,140600,2469095000,1502,1501,1502,1501,1045
|
|
20240705,140500,2467526411,1502,1502,1502,1502,535
|
|
20240705,140400,2466722841,1503,1502,1503,1502,1710
|
|
20240705,140300,2464154416,1504,1503,1504,1502,450
|
|
20240705,140200,2463478122,1503,1503,1503,1503,3856
|
|
20240705,140100,2457682554,1503,1503,1503,1503,116
|
|
20240705,140000,2457508206,1503,1502,1503,1502,172
|
|
20240705,135900,2457249761,1502,1502,1502,1502,1162
|
|
20240705,135800,2455504437,1502,1503,1503,1502,261
|
|
20240705,135700,2455112171,1503,1503,1503,1503,362
|
|
20240705,135600,2454568085,1503,1503,1503,1503,400
|
|
20240705,135500,2453966885,1503,1503,1503,1502,633
|
|
20240705,135400,2453015618,1503,1503,1503,1503,324
|
|
20240705,135300,2452528646,1503,1503,1503,1503,1708
|
|
20240705,135200,2449961522,1503,1503,1503,1503,1619
|
|
20240705,135100,2447528165,1502,1502,1503,1502,2353
|
|
20240705,135000,2443993729,1503,1503,1503,1503,1
|
|
20240705,134900,2443992226,1503,1503,1503,1502,3108
|
|
20240705,134800,2439322899,1502,1501,1502,1500,15592
|
|
20240705,134700,2415920393,1501,1500,1501,1500,6764
|
|
20240705,134600,2405769920,1500,1501,1501,1500,33
|
|
20240705,134500,2405720405,1501,1501,1501,1500,2839
|
|
20240705,134400,2401461903,1501,1501,1501,1500,40
|
|
20240705,134300,2401401893,1500,1502,1502,1500,681
|
|
20240705,134200,2400380270,1502,1502,1502,1502,520
|
|
20240705,134100,2399599230,1502,1501,1502,1501,7845
|
|
20240705,134000,2387823785,1502,1502,1502,1502,1
|
|
20240705,133900,2387822283,1502,1501,1502,1501,893
|
|
20240705,133800,2386481497,1501,1502,1502,1501,411
|
|
20240705,133700,2385864286,1502,1502,1502,1501,1960
|
|
20240705,133600,2382921075,1501,1502,1502,1501,1682
|
|
20240705,133500,2380395661,1502,1503,1503,1502,348
|
|
20240705,133400,2379872872,1503,1503,1503,1503,669
|
|
20240705,133300,2378867365,1503,1502,1503,1502,36
|
|
20240705,133200,2378813292,1502,1503,1503,1502,3080
|
|
20240705,133100,2374187118,1503,1503,1503,1503,554
|
|
20240705,133000,2373354456,1503,1503,1503,1503,4032
|
|
20240705,132900,2367294360,1502,1502,1502,1502,65
|
|
20240705,132800,2367196730,1502,1502,1502,1502,550
|
|
20240705,132700,2366370630,1502,1500,1502,1500,7599
|
|
20240705,132600,2354962244,1501,1501,1501,1500,1620
|
|
20240705,132500,2352530632,1501,1501,1501,1501,1961
|
|
20240705,132400,2349587171,1501,1501,1501,1500,3011
|
|
20240705,132300,2345068160,1501,1501,1501,1501,568
|
|
20240705,132200,2344215592,1501,1500,1501,1500,4620
|
|
20240705,132100,2337285092,1500,1501,1501,1500,5818
|
|
20240705,132000,2328557972,1501,1500,1501,1500,12148
|
|
20240705,131900,2310325470,1501,1501,1501,1501,1522
|
|
20240705,131800,2308040948,1500,1501,1501,1500,4574
|
|
20240705,131700,2301179374,1500,1501,1501,1500,986
|
|
20240705,131600,2299700223,1501,1501,1501,1501,809
|
|
20240705,131500,2298485914,1501,1500,1501,1500,600
|
|
20240705,131400,2297585414,1500,1501,1501,1500,929
|
|
20240705,131300,2296191913,1501,1500,1501,1500,2056
|
|
20240705,131200,2293107242,1501,1500,1501,1500,11562
|
|
20240705,131100,2275761959,1500,1501,1501,1500,20
|
|
20240705,131000,2275731941,1501,1501,1501,1501,115
|
|
20240705,130900,2275559326,1500,1503,1503,1500,34334
|
|
20240705,130800,2224043470,1503,1503,1504,1503,733
|
|
20240705,130700,2222941148,1503,1504,1504,1503,591
|
|
20240705,130600,2222052834,1504,1504,1504,1504,2929
|
|
20240705,130500,2217647618,1504,1503,1504,1503,10535
|
|
20240705,130400,2201813436,1503,1503,1503,1502,1071
|
|
20240705,130300,2200204723,1503,1503,1503,1503,1120
|
|
20240705,130200,2198521363,1503,1503,1503,1503,0
|
|
20240705,130100,2198521363,1503,1502,1503,1502,50
|
|
20240705,130000,2198446253,1502,1501,1502,1501,1805
|
|
20240705,125900,2195736143,1502,1502,1502,1502,1343
|
|
20240705,125800,2193718957,1502,1501,1502,1500,9031
|
|
20240705,125700,2180166297,1501,1501,1501,1500,1695
|
|
20240705,125600,2177622982,1501,1501,1501,1501,9704
|
|
20240705,125500,2163057278,1501,1501,1501,1500,2252
|
|
20240705,125400,2159677076,1500,1501,1501,1500,285
|
|
20240705,125300,2159249321,1501,1500,1501,1500,2528
|
|
20240705,125200,2155457286,1500,1500,1500,1500,1787
|
|
20240705,125100,2152776786,1500,1500,1500,1500,2559
|
|
20240705,125000,2148938286,1500,1500,1500,1499,1425
|
|
20240705,124900,2146800986,1500,1501,1501,1500,1638
|
|
20240705,124800,2144343366,1501,1501,1501,1501,540
|
|
20240705,124700,2143532826,1501,1500,1501,1500,1225
|
|
20240705,124600,2141694965,1500,1500,1501,1499,3869
|
|
20240705,124500,2135893515,1500,1500,1501,1500,9301
|
|
20240705,124400,2121941361,1500,1500,1500,1500,14224
|
|
20240705,124300,2100605361,1500,1500,1500,1500,2
|
|
20240705,124200,2100602361,1501,1500,1501,1500,1855
|
|
20240705,124100,2097819274,1500,1500,1500,1500,4097
|
|
20240705,124000,2091673774,1500,1500,1500,1499,3821
|
|
20240705,123900,2085942574,1500,1500,1500,1500,363
|
|
20240705,123800,2085398074,1500,1500,1500,1500,1599
|
|
20240705,123700,2082999574,1500,1500,1500,1500,605
|
|
20240705,123600,2082092074,1500,1499,1500,1499,1945
|
|
20240705,123500,2079175489,1500,1500,1500,1500,205
|
|
20240705,123400,2078867989,1500,1499,1500,1499,1080
|
|
20240705,123300,2077249062,1499,1499,1499,1499,724
|
|
20240705,123200,2076163786,1499,1500,1500,1499,302
|
|
20240705,123100,2075710798,1500,1500,1500,1499,1020
|
|
20240705,123000,2074180808,1500,1500,1500,1499,1473
|
|
20240705,122900,2071972659,1500,1499,1500,1499,2104
|
|
20240705,122800,2068816709,1500,1500,1500,1499,262
|
|
20240705,122700,2068423814,1500,1500,1500,1500,1569
|
|
20240705,122600,2066070314,1500,1500,1500,1499,1150
|
|
20240705,122500,2064346314,1500,1500,1500,1500,750
|
|
20240705,122400,2063221314,1500,1499,1500,1499,10560
|
|
20240705,122300,2047391770,1499,1499,1499,1499,2346
|
|
20240705,122200,2043875116,1499,1499,1499,1498,4473
|
|
20240705,122100,2037172565,1499,1499,1499,1499,120
|
|
20240705,122000,2036992685,1500,1500,1500,1500,1
|
|
20240705,121900,2036991185,1498,1499,1499,1498,21768
|
|
20240705,121800,2004365444,1499,1500,1500,1499,1852
|
|
20240705,121700,2001589265,1500,1499,1500,1499,565
|
|
20240705,121600,2000741930,1499,1500,1500,1499,5913
|
|
20240705,121500,1991877430,1500,1500,1500,1499,3100
|
|
20240705,121400,1987229430,1500,1500,1500,1499,1511
|
|
20240705,121300,1984962945,1500,1500,1500,1500,53
|
|
20240705,121200,1984883445,1500,1500,1500,1500,0
|
|
20240705,121100,1984883445,1500,1500,1501,1500,2089
|
|
20240705,121000,1981748945,1500,1500,1500,1500,573
|
|
20240705,120900,1980889445,1500,1500,1501,1500,1568
|
|
20240705,120800,1978537444,1499,1499,1499,1499,0
|
|
20240705,120700,1978537444,1499,1500,1500,1499,2050
|
|
20240705,120600,1975464384,1500,1500,1500,1500,410
|
|
20240705,120500,1974849384,1500,1501,1501,1500,8761
|
|
20240705,120400,1961707881,1501,1501,1501,1501,509
|
|
20240705,120300,1960943872,1501,1501,1501,1501,221
|
|
20240705,120200,1960612151,1501,1500,1501,1500,1655
|
|
20240705,120100,1958128016,1500,1500,1500,1500,2000
|
|
20240705,120000,1955128016,1501,1501,1501,1501,536
|
|
20240705,115900,1954323480,1501,1501,1501,1500,2666
|
|
20240705,115800,1950322854,1501,1501,1501,1501,145
|
|
20240705,115700,1950105209,1501,1500,1501,1500,2980
|
|
20240705,115600,1945634195,1500,1500,1500,1500,2398
|
|
20240705,115500,1942037195,1500,1500,1500,1500,2240
|
|
20240705,115400,1938677195,1500,1500,1500,1500,3175
|
|
20240705,115300,1933914695,1499,1500,1500,1499,1115
|
|
20240705,115200,1932242532,1499,1499,1500,1499,761
|
|
20240705,115100,1931101790,1498,1499,1499,1498,4353
|
|
20240705,115000,1924579940,1499,1499,1499,1498,821
|
|
20240705,114900,1923349262,1499,1499,1499,1498,1827
|
|
20240705,114800,1920610591,1499,1499,1499,1498,2797
|
|
20240705,114700,1916418488,1498,1499,1499,1498,669
|
|
20240705,114600,1915415724,1499,1499,1499,1499,1696
|
|
20240705,114500,1912873420,1498,1498,1498,1498,115
|
|
20240705,114400,1912701150,1498,1497,1498,1497,3734
|
|
20240705,114300,1907111126,1497,1498,1498,1497,3612
|
|
20240705,114200,1901700500,1499,1499,1499,1499,5398
|
|
20240705,114100,1893608898,1499,1499,1499,1499,421
|
|
20240705,114000,1892977819,1500,1500,1500,1500,473
|
|
20240705,113900,1892268319,1500,1500,1500,1499,912
|
|
20240705,113800,1890900461,1500,1500,1500,1499,947
|
|
20240705,113700,1889480058,1500,1499,1500,1499,3270
|
|
20240705,113600,1884577063,1499,1499,1499,1499,2704
|
|
20240705,113500,1880523767,1500,1500,1500,1500,21
|
|
20240705,113400,1880492267,1499,1500,1500,1499,748
|
|
20240705,113300,1879370715,1499,1499,1500,1499,1092
|
|
20240705,113200,1877733806,1499,1499,1499,1498,1293
|
|
20240705,113100,1875796286,1498,1498,1499,1498,1706
|
|
20240705,113000,1873240688,1498,1498,1498,1498,81
|
|
20240705,112900,1873119350,1498,1498,1498,1498,622
|
|
20240705,112800,1872187594,1496,1498,1498,1496,1787
|
|
20240705,112700,1869511576,1498,1498,1499,1498,4358
|
|
20240705,112600,1862983272,1498,1499,1499,1498,2743
|
|
20240705,112500,1858873758,1499,1499,1499,1499,10774
|
|
20240705,112400,1842723532,1500,1500,1501,1500,4685
|
|
20240705,112300,1835694741,1501,1500,1501,1500,1276
|
|
20240705,112200,1833779555,1500,1499,1500,1499,20038
|
|
20240705,112100,1803723661,1499,1500,1500,1499,277
|
|
20240705,112000,1803308437,1498,1498,1498,1496,7264
|
|
20240705,111900,1792439358,1496,1497,1497,1496,1911
|
|
20240705,111800,1789578797,1497,1497,1497,1495,285
|
|
20240705,111700,1789152284,1496,1496,1496,1496,4897
|
|
20240705,111600,1781826372,1496,1496,1496,1495,3211
|
|
20240705,111500,1777022726,1496,1495,1496,1495,1070
|
|
20240705,111400,1775423074,1495,1495,1495,1495,783
|
|
20240705,111300,1774252489,1495,1495,1495,1494,4037
|
|
20240705,111200,1768217963,1495,1494,1495,1494,5156
|
|
20240705,111100,1760514798,1494,1494,1494,1494,2357
|
|
20240705,111000,1756993440,1494,1494,1494,1494,398
|
|
20240705,110900,1756398828,1495,1494,1495,1494,1451
|
|
20240705,110800,1754230869,1494,1493,1495,1493,6206
|
|
20240705,110700,1744965297,1493,1495,1495,1493,10772
|
|
20240705,110600,1728882219,1495,1495,1495,1493,13502
|
|
20240705,110500,1708710100,1495,1494,1495,1493,6184
|
|
20240705,110400,1699470612,1494,1494,1494,1493,4464
|
|
20240705,110300,1692802432,1494,1494,1494,1493,2043
|
|
20240705,110200,1689750980,1494,1494,1494,1493,3198
|
|
20240705,110100,1684973186,1494,1494,1494,1493,8626
|
|
20240705,110000,1672091791,1494,1495,1496,1494,23383
|
|
20240705,105900,1637131863,1495,1495,1496,1494,17415
|
|
20240705,105800,1611101221,1496,1497,1497,1494,7928
|
|
20240705,105700,1599251160,1497,1497,1497,1495,51966
|
|
20240705,105600,1521541567,1496,1497,1497,1496,1480
|
|
20240705,105500,1519326347,1497,1497,1497,1497,579
|
|
20240705,105400,1518459584,1497,1497,1497,1496,4434
|
|
20240705,105300,1511826220,1496,1498,1498,1496,23184
|
|
20240705,105200,1477137457,1498,1498,1498,1498,1607
|
|
20240705,105100,1474730171,1498,1499,1499,1498,1887
|
|
20240705,105000,1471902653,1499,1499,1500,1496,23596
|
|
20240705,104900,1436587518,1497,1497,1498,1497,16344
|
|
20240705,104800,1412116539,1497,1497,1497,1496,2865
|
|
20240705,104700,1407828872,1497,1497,1497,1496,2645
|
|
20240705,104600,1403870503,1497,1498,1498,1497,1931
|
|
20240705,104500,1400978840,1497,1501,1501,1497,14557
|
|
20240705,104400,1379171405,1500,1500,1501,1498,5303
|
|
20240705,104300,1371214269,1498,1500,1501,1498,74488
|
|
20240705,104200,1259497920,1500,1502,1502,1500,11875
|
|
20240705,104100,1241678505,1501,1501,1501,1501,9472
|
|
20240705,104000,1227461033,1502,1502,1502,1502,1426
|
|
20240705,103900,1225319181,1502,1503,1503,1502,305
|
|
20240705,103800,1224861051,1503,1502,1503,1500,44651
|
|
20240705,103700,1157839721,1502,1502,1503,1502,2347
|
|
20240705,103600,1154314327,1502,1503,1503,1502,7581
|
|
20240705,103500,1142927634,1503,1503,1503,1502,9231
|
|
20240705,103400,1129060944,1502,1503,1503,1502,5542
|
|
20240705,103300,1120732855,1503,1504,1504,1503,17782
|
|
20240705,103200,1094005604,1504,1504,1504,1504,574
|
|
20240705,103100,1093142308,1504,1505,1505,1504,5335
|
|
20240705,103000,1085118458,1503,1505,1505,1503,6823
|
|
20240705,102900,1074860154,1505,1505,1505,1504,178
|
|
20240705,102800,1074592407,1505,1506,1506,1504,9930
|
|
20240705,102700,1059651291,1506,1505,1506,1504,2602
|
|
20240705,102600,1055734648,1505,1505,1505,1505,2518
|
|
20240705,102500,1051945058,1505,1505,1505,1504,2001
|
|
20240705,102400,1048933564,1505,1505,1505,1504,13319
|
|
20240705,102300,1028898491,1504,1505,1506,1504,1114
|
|
20240705,102200,1027222355,1506,1506,1506,1505,304
|
|
20240705,102100,1026764532,1507,1505,1507,1504,1321
|
|
20240705,102000,1024776456,1504,1505,1505,1504,6978
|
|
20240705,101900,1014278791,1505,1505,1505,1504,81784
|
|
20240705,101800,891194471,1505,1504,1505,1504,1572
|
|
20240705,101700,888828993,1505,1505,1505,1504,3306
|
|
20240705,101600,883854399,1504,1504,1505,1504,6175
|
|
20240705,101500,874562616,1505,1505,1505,1504,9189
|
|
20240705,101400,860737510,1505,1504,1505,1504,3796
|
|
20240705,101300,855025364,1505,1504,1505,1504,2325
|
|
20240705,101200,851527081,1504,1505,1505,1504,7012
|
|
20240705,101100,840977302,1505,1507,1508,1504,6817
|
|
20240705,101000,830711989,1505,1507,1508,1505,39310
|
|
20240705,100900,771520488,1508,1507,1508,1507,2724
|
|
20240705,100800,767415392,1507,1507,1508,1506,8980
|
|
20240705,100700,753882520,1508,1509,1510,1507,16932
|
|
20240705,100600,728343907,1510,1512,1512,1509,29131
|
|
20240705,100500,684363364,1512,1513,1513,1512,512
|
|
20240705,100400,683589214,1512,1513,1513,1512,2074
|
|
20240705,100300,680453314,1513,1513,1513,1512,1550
|
|
20240705,100200,678109684,1513,1512,1513,1512,3545
|
|
20240705,100100,672749417,1513,1513,1513,1512,3028
|
|
20240705,100000,668170927,1513,1512,1513,1511,20080
|
|
20240705,095900,637811188,1512,1512,1512,1511,13361
|
|
20240705,095800,617621607,1512,1513,1513,1512,4472
|
|
20240705,095700,610859932,1513,1512,1513,1512,153
|
|
20240705,095600,610628445,1513,1513,1513,1512,1634
|
|
20240705,095500,608156513,1513,1514,1514,1512,7142
|
|
20240705,095400,597350952,1514,1514,1514,1513,5913
|
|
20240705,095300,588400043,1514,1513,1514,1513,3612
|
|
20240705,095200,582935055,1513,1513,1513,1513,980
|
|
20240705,095100,581452315,1512,1512,1513,1512,4138
|
|
20240705,095000,575194571,1513,1513,1513,1513,241
|
|
20240705,094900,574829938,1513,1512,1513,1512,4102
|
|
20240705,094800,568626512,1513,1513,1513,1512,891
|
|
20240705,094700,567279003,1513,1513,1513,1512,4339
|
|
20240705,094600,560715109,1513,1513,1513,1512,596
|
|
20240705,094500,559813470,1513,1511,1513,1511,3722
|
|
20240705,094400,554184952,1512,1513,1513,1511,2622
|
|
20240705,094300,550221182,1513,1512,1513,1512,3303
|
|
20240705,094200,545226776,1512,1513,1513,1512,2589
|
|
20240705,094100,541312124,1513,1513,1513,1512,1397
|
|
20240705,094000,539198495,1513,1513,1514,1513,4347
|
|
20240705,093900,532620168,1514,1512,1514,1511,8374
|
|
20240705,093800,519959004,1512,1512,1512,1511,1109
|
|
20240705,093700,518282969,1512,1511,1512,1511,1693
|
|
20240705,093600,515724745,1512,1512,1513,1510,1102
|
|
20240705,093500,514060125,1512,1512,1513,1512,3407
|
|
20240705,093400,508908717,1512,1512,1512,1509,10256
|
|
20240705,093300,493421709,1512,1510,1513,1510,2641
|
|
20240705,093200,489432848,1510,1511,1511,1510,35410
|
|
20240705,093100,435963688,1510,1510,1513,1510,9539
|
|
20240705,093000,421546978,1511,1513,1513,1510,27754
|
|
20240705,092900,379627678,1510,1513,1514,1510,13381
|
|
20240705,092800,359400375,1514,1514,1514,1514,58
|
|
20240705,092700,359312563,1513,1514,1515,1511,3769
|
|
20240705,092600,353610428,1515,1514,1515,1511,14411
|
|
20240705,092500,331830080,1515,1515,1515,1512,18795
|
|
20240705,092400,303398201,1515,1515,1515,1514,1201
|
|
20240705,092300,301578886,1515,1514,1515,1514,7320
|
|
20240705,092200,290493643,1514,1514,1515,1514,3946
|
|
20240705,092100,284518393,1514,1515,1515,1513,2275
|
|
20240705,092000,281073563,1515,1513,1516,1513,6530
|
|
20240705,091900,271189785,1515,1515,1516,1514,2255
|
|
20240705,091800,267771523,1514,1513,1516,1512,1860
|
|
20240705,091700,264958186,1513,1516,1516,1513,1560
|
|
20240705,091600,262596504,1516,1514,1517,1512,14134
|
|
20240705,091500,241213753,1517,1514,1517,1514,639
|
|
20240705,091400,240246028,1514,1514,1517,1514,2346
|
|
20240705,091300,236694181,1513,1514,1515,1512,7049
|
|
20240705,091200,226024901,1514,1515,1515,1514,2177
|
|
20240705,091100,222727339,1515,1517,1517,1510,20771
|
|
20240705,091000,191317153,1517,1518,1518,1517,359
|
|
20240705,090900,190772546,1513,1513,1515,1512,12986
|
|
20240705,090800,171106223,1513,1512,1513,1512,8931
|
|
20240705,090700,157594950,1513,1516,1516,1512,6838
|
|
20240705,090600,147250626,1513,1519,1519,1513,16164
|
|
20240705,090500,122767907,1519,1519,1519,1518,6666
|
|
20240705,090400,112648858,1518,1524,1524,1514,17079
|
|
20240705,090300,86733229,1524,1527,1530,1518,3131
|
|
20240705,090200,81966990,1515,1522,1527,1515,12115
|
|
20240705,090100,63541455,1522,1518,1522,1518,7782
|
|
20240705,090000,51709179,1519,1518,1519,1515,34067
|