577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,183300,1525530596,1486,1486,1486,1486,0
|
|
20240709,183200,1525530596,1486,1486,1486,1486,0
|
|
20240709,183100,1525530596,1486,1486,1486,1486,0
|
|
20240709,183000,1525530596,1486,1486,1486,1486,0
|
|
20240709,182900,1525530596,1486,1486,1486,1486,0
|
|
20240709,182800,1525530596,1486,1486,1486,1486,0
|
|
20240709,182700,1525530596,1486,1486,1486,1486,0
|
|
20240709,182600,1525530596,1486,1486,1486,1486,0
|
|
20240709,182500,1525530596,1486,1486,1486,1486,0
|
|
20240709,182400,1525530596,1486,1486,1486,1486,0
|
|
20240709,182300,1525530596,1486,1486,1486,1486,0
|
|
20240709,182200,1525530596,1486,1486,1486,1486,0
|
|
20240709,182100,1525530596,1486,1486,1486,1486,0
|
|
20240709,182000,1525530596,1486,1486,1486,1486,0
|
|
20240709,181900,1525530596,1486,1486,1486,1486,0
|
|
20240709,181800,1525530596,1486,1486,1486,1486,0
|
|
20240709,181700,1525530596,1486,1486,1486,1486,0
|
|
20240709,181600,1525530596,1486,1486,1486,1486,0
|
|
20240709,181500,1525530596,1486,1486,1486,1486,0
|
|
20240709,181400,1525530596,1486,1486,1486,1486,0
|
|
20240709,181300,1525530596,1486,1486,1486,1486,0
|
|
20240709,181200,1525530596,1486,1486,1486,1486,0
|
|
20240709,181100,1525530596,1486,1486,1486,1486,0
|
|
20240709,181000,1525530596,1486,1486,1486,1486,0
|
|
20240709,180900,1525530596,1486,1486,1486,1486,0
|
|
20240709,180800,1525530596,1486,1486,1486,1486,0
|
|
20240709,180700,1525530596,1486,1486,1486,1486,0
|
|
20240709,180600,1525530596,1486,1486,1486,1486,0
|
|
20240709,180500,1525530596,1486,1486,1486,1486,0
|
|
20240709,180400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,180300,1525530596,1486,1486,1486,1486,0
|
|
20240709,180200,1525530596,1486,1486,1486,1486,0
|
|
20240709,180100,1525530596,1486,1486,1486,1486,0
|
|
20240709,180000,1525530596,1486,1486,1486,1486,0
|
|
20240709,175900,1525530596,1486,1486,1486,1486,0
|
|
20240709,175800,1525530596,1486,1486,1486,1486,0
|
|
20240709,175700,1525530596,1486,1486,1486,1486,0
|
|
20240709,175600,1525530596,1486,1486,1486,1486,0
|
|
20240709,175500,1525530596,1486,1486,1486,1486,0
|
|
20240709,175400,1525530596,1486,1486,1486,1486,0
|
|
20240709,175300,1525530596,1486,1486,1486,1486,0
|
|
20240709,175200,1525530596,1486,1486,1486,1486,0
|
|
20240709,175100,1525530596,1486,1486,1486,1486,0
|
|
20240709,175000,1525530596,1486,1486,1486,1486,0
|
|
20240709,174900,1525530596,1486,1486,1486,1486,0
|
|
20240709,174800,1525530596,1486,1486,1486,1486,0
|
|
20240709,174700,1525530596,1486,1486,1486,1486,0
|
|
20240709,174600,1525530596,1486,1486,1486,1486,0
|
|
20240709,174500,1525530596,1486,1486,1486,1486,0
|
|
20240709,174400,1525530596,1486,1486,1486,1486,0
|
|
20240709,174300,1525530596,1486,1486,1486,1486,0
|
|
20240709,174200,1525530596,1486,1486,1486,1486,0
|
|
20240709,174100,1525530596,1486,1486,1486,1486,0
|
|
20240709,174000,1525530596,1486,1486,1486,1486,0
|
|
20240709,173900,1525530596,1486,1486,1486,1486,0
|
|
20240709,173800,1525530596,1486,1486,1486,1486,0
|
|
20240709,173700,1525530596,1486,1486,1486,1486,0
|
|
20240709,173600,1525530596,1486,1486,1486,1486,0
|
|
20240709,173500,1525530596,1486,1486,1486,1486,0
|
|
20240709,173400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,173300,1525530596,1486,1486,1486,1486,0
|
|
20240709,173200,1525530596,1486,1486,1486,1486,0
|
|
20240709,173100,1525530596,1486,1486,1486,1486,0
|
|
20240709,173000,1525530596,1486,1486,1486,1486,0
|
|
20240709,172900,1525530596,1486,1486,1486,1486,0
|
|
20240709,172800,1525530596,1486,1486,1486,1486,0
|
|
20240709,172700,1525530596,1486,1486,1486,1486,0
|
|
20240709,172600,1525530596,1486,1486,1486,1486,0
|
|
20240709,172500,1525530596,1486,1486,1486,1486,0
|
|
20240709,172400,1525530596,1486,1486,1486,1486,0
|
|
20240709,172300,1525530596,1486,1486,1486,1486,0
|
|
20240709,172200,1525530596,1486,1486,1486,1486,0
|
|
20240709,172100,1525530596,1486,1486,1486,1486,0
|
|
20240709,172000,1525530596,1486,1486,1486,1486,0
|
|
20240709,171900,1525530596,1486,1486,1486,1486,0
|
|
20240709,171800,1525530596,1486,1486,1486,1486,0
|
|
20240709,171700,1525530596,1486,1486,1486,1486,0
|
|
20240709,171600,1525530596,1486,1486,1486,1486,0
|
|
20240709,171500,1525530596,1486,1486,1486,1486,0
|
|
20240709,171400,1525530596,1486,1486,1486,1486,0
|
|
20240709,171300,1525530596,1486,1486,1486,1486,0
|
|
20240709,171200,1525530596,1486,1486,1486,1486,0
|
|
20240709,171100,1525530596,1486,1486,1486,1486,0
|
|
20240709,171000,1525530596,1486,1486,1486,1486,0
|
|
20240709,170900,1525530596,1486,1486,1486,1486,0
|
|
20240709,170800,1525530596,1486,1486,1486,1486,0
|
|
20240709,170700,1525530596,1486,1486,1486,1486,0
|
|
20240709,170600,1525530596,1486,1486,1486,1486,0
|
|
20240709,170500,1525530596,1486,1486,1486,1486,0
|
|
20240709,170400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,170300,1525530596,1486,1486,1486,1486,0
|
|
20240709,170200,1525530596,1486,1486,1486,1486,0
|
|
20240709,170100,1525530596,1486,1486,1486,1486,0
|
|
20240709,170000,1525530596,1486,1486,1486,1486,0
|
|
20240709,165900,1525530596,1486,1486,1486,1486,0
|
|
20240709,165800,1525530596,1486,1486,1486,1486,0
|
|
20240709,165700,1525530596,1486,1486,1486,1486,0
|
|
20240709,165600,1525530596,1486,1486,1486,1486,0
|
|
20240709,165500,1525530596,1486,1486,1486,1486,0
|
|
20240709,165400,1525530596,1486,1486,1486,1486,0
|
|
20240709,165300,1525530596,1486,1486,1486,1486,0
|
|
20240709,165200,1525530596,1486,1486,1486,1486,0
|
|
20240709,165100,1525530596,1486,1486,1486,1486,0
|
|
20240709,165000,1525530596,1486,1486,1486,1486,0
|
|
20240709,164900,1525530596,1486,1486,1486,1486,0
|
|
20240709,164800,1525530596,1486,1486,1486,1486,0
|
|
20240709,164700,1525530596,1486,1486,1486,1486,0
|
|
20240709,164600,1525530596,1486,1486,1486,1486,0
|
|
20240709,164500,1525530596,1486,1486,1486,1486,0
|
|
20240709,164400,1525530596,1486,1486,1486,1486,0
|
|
20240709,164300,1525530596,1486,1486,1486,1486,0
|
|
20240709,164200,1525530596,1486,1486,1486,1486,0
|
|
20240709,164100,1525530596,1486,1486,1486,1486,0
|
|
20240709,164000,1525530596,1486,1486,1486,1486,0
|
|
20240709,163900,1525530596,1486,1486,1486,1486,0
|
|
20240709,163800,1525530596,1486,1486,1486,1486,0
|
|
20240709,163700,1525530596,1486,1486,1486,1486,0
|
|
20240709,163600,1525530596,1486,1486,1486,1486,0
|
|
20240709,163500,1525530596,1486,1486,1486,1486,0
|
|
20240709,163400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,163300,1525530596,1486,1486,1486,1486,0
|
|
20240709,163200,1525530596,1486,1486,1486,1486,0
|
|
20240709,163100,1525530596,1486,1486,1486,1486,0
|
|
20240709,163000,1525530596,1486,1486,1486,1486,0
|
|
20240709,162900,1525530596,1486,1486,1486,1486,0
|
|
20240709,162800,1525530596,1486,1486,1486,1486,0
|
|
20240709,162700,1525530596,1486,1486,1486,1486,0
|
|
20240709,162600,1525530596,1486,1486,1486,1486,0
|
|
20240709,162500,1525530596,1486,1486,1486,1486,0
|
|
20240709,162400,1525530596,1486,1486,1486,1486,0
|
|
20240709,162300,1525530596,1486,1486,1486,1486,0
|
|
20240709,162200,1525530596,1486,1486,1486,1486,0
|
|
20240709,162100,1525530596,1486,1486,1486,1486,0
|
|
20240709,162000,1525530596,1486,1486,1486,1486,0
|
|
20240709,161900,1525530596,1486,1486,1486,1486,0
|
|
20240709,161800,1525530596,1486,1486,1486,1486,0
|
|
20240709,161700,1525530596,1486,1486,1486,1486,0
|
|
20240709,161600,1525530596,1486,1486,1486,1486,0
|
|
20240709,161500,1525530596,1486,1486,1486,1486,0
|
|
20240709,161400,1525530596,1486,1486,1486,1486,0
|
|
20240709,161300,1525530596,1486,1486,1486,1486,0
|
|
20240709,161200,1525530596,1486,1486,1486,1486,0
|
|
20240709,161100,1525530596,1486,1486,1486,1486,0
|
|
20240709,161000,1525530596,1486,1486,1486,1486,0
|
|
20240709,160900,1525530596,1486,1486,1486,1486,0
|
|
20240709,160800,1525530596,1486,1486,1486,1486,0
|
|
20240709,160700,1525530596,1486,1486,1486,1486,0
|
|
20240709,160600,1525530596,1486,1486,1486,1486,0
|
|
20240709,160500,1525530596,1486,1486,1486,1486,0
|
|
20240709,160400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,160300,1525530596,1486,1486,1486,1486,0
|
|
20240709,160200,1525530596,1486,1486,1486,1486,0
|
|
20240709,160100,1525530596,1486,1486,1486,1486,0
|
|
20240709,160000,1525530596,1486,1486,1486,1486,0
|
|
20240709,155900,1525530596,1486,1486,1486,1486,0
|
|
20240709,155800,1525530596,1486,1486,1486,1486,0
|
|
20240709,155700,1525530596,1486,1486,1486,1486,0
|
|
20240709,155600,1525530596,1486,1486,1486,1486,0
|
|
20240709,155500,1525530596,1486,1486,1486,1486,0
|
|
20240709,155400,1525530596,1486,1486,1486,1486,0
|
|
20240709,155300,1525530596,1486,1486,1486,1486,0
|
|
20240709,155200,1525530596,1486,1486,1486,1486,0
|
|
20240709,155100,1525530596,1486,1486,1486,1486,0
|
|
20240709,155000,1525530596,1486,1486,1486,1486,0
|
|
20240709,154900,1525530596,1486,1486,1486,1486,0
|
|
20240709,154800,1525530596,1486,1486,1486,1486,0
|
|
20240709,154700,1525530596,1486,1486,1486,1486,0
|
|
20240709,154600,1525530596,1486,1486,1486,1486,0
|
|
20240709,154500,1525530596,1486,1486,1486,1486,0
|
|
20240709,154400,1525530596,1486,1486,1486,1486,0
|
|
20240709,154300,1525530596,1486,1486,1486,1486,0
|
|
20240709,154200,1525530596,1486,1486,1486,1486,0
|
|
20240709,154100,1525530596,1486,1486,1486,1486,0
|
|
20240709,154000,1525530596,1486,1486,1486,1486,0
|
|
20240709,153900,1525530596,1486,1486,1486,1486,0
|
|
20240709,153800,1525530596,1486,1486,1486,1486,0
|
|
20240709,153700,1525530596,1486,1486,1486,1486,0
|
|
20240709,153600,1525530596,1486,1486,1486,1486,0
|
|
20240709,153500,1525530596,1486,1486,1486,1486,0
|
|
20240709,153400,1525530596,1486,1486,1486,1486,31338
|
|
20240709,153300,1525530596,1486,1486,1486,1486,0
|
|
20240709,153200,1525530596,1486,1486,1486,1486,0
|
|
20240709,153100,1525530596,1486,1486,1486,1486,0
|
|
20240709,153000,1525530596,1486,1486,1486,1486,31338
|
|
20240709,152900,1478962328,1486,1486,1486,1486,0
|
|
20240709,152800,1478962328,1486,1486,1486,1486,0
|
|
20240709,152700,1478962328,1486,1486,1486,1486,0
|
|
20240709,152600,1478962328,1486,1486,1486,1486,0
|
|
20240709,152500,1478962328,1486,1486,1486,1486,0
|
|
20240709,152400,1478962328,1486,1486,1486,1486,0
|
|
20240709,152300,1478962328,1486,1486,1486,1486,0
|
|
20240709,152200,1478962328,1486,1486,1486,1486,0
|
|
20240709,152100,1478962328,1486,1486,1486,1486,0
|
|
20240709,152000,1478962328,1486,1486,1486,1486,0
|
|
20240709,151900,1478962328,1486,1486,1486,1485,2903
|
|
20240709,151800,1474648594,1485,1485,1485,1485,600
|
|
20240709,151700,1473757594,1485,1485,1486,1485,5340
|
|
20240709,151600,1465827693,1485,1485,1486,1485,10378
|
|
20240709,151500,1450415830,1485,1485,1485,1484,3537
|
|
20240709,151400,1445163986,1485,1485,1485,1485,2258
|
|
20240709,151300,1441810856,1484,1484,1485,1484,1173
|
|
20240709,151200,1440069038,1485,1485,1485,1484,1477
|
|
20240709,151100,1437875736,1485,1484,1485,1484,1394
|
|
20240709,151000,1435806228,1484,1485,1486,1484,2791
|
|
20240709,150900,1431661971,1485,1485,1486,1485,7684
|
|
20240709,150800,1420251224,1485,1485,1485,1485,5050
|
|
20240709,150700,1412751974,1485,1485,1485,1485,726
|
|
20240709,150600,1411673864,1485,1485,1485,1485,536
|
|
20240709,150500,1410877904,1485,1486,1486,1485,106
|
|
20240709,150400,1410720391,1486,1486,1486,1485,504
|
|
20240709,150300,1409971484,1486,1486,1486,1485,1164
|
|
20240709,150200,1408241919,1485,1485,1486,1485,1119
|
|
20240709,150100,1406579818,1485,1485,1486,1485,2090
|
|
20240709,150000,1403475006,1486,1486,1486,1486,102
|
|
20240709,145900,1403323434,1486,1485,1486,1485,698
|
|
20240709,145800,1402286523,1485,1484,1485,1484,1063
|
|
20240709,145700,1400708004,1484,1484,1484,1484,1228
|
|
20240709,145600,1398885652,1485,1485,1485,1485,1101
|
|
20240709,145500,1397250667,1485,1484,1485,1484,1663
|
|
20240709,145400,1394782215,1485,1486,1486,1484,7356
|
|
20240709,145300,1383859005,1486,1486,1486,1486,16
|
|
20240709,145200,1383835229,1486,1486,1486,1485,3549
|
|
20240709,145100,1378561471,1486,1487,1487,1486,1963
|
|
20240709,145000,1375644449,1487,1487,1487,1487,48
|
|
20240709,144900,1375573073,1487,1487,1487,1486,4454
|
|
20240709,144800,1368949980,1487,1486,1487,1486,1388
|
|
20240709,144700,1366887101,1486,1485,1486,1485,739
|
|
20240709,144600,1365789486,1486,1487,1487,1485,7074
|
|
20240709,144500,1355280420,1487,1486,1487,1486,8256
|
|
20240709,144400,1343009624,1486,1484,1486,1484,1065
|
|
20240709,144300,1341428908,1484,1484,1484,1484,1442
|
|
20240709,144200,1339288980,1484,1483,1484,1483,2124
|
|
20240709,144100,1336137065,1484,1484,1484,1483,615
|
|
20240709,144000,1335224942,1484,1484,1484,1483,2038
|
|
20240709,143900,1332200585,1484,1484,1484,1484,0
|
|
20240709,143800,1332200585,1484,1483,1484,1483,919
|
|
20240709,143700,1330837707,1483,1483,1484,1483,95
|
|
20240709,143600,1330696816,1483,1483,1483,1483,3562
|
|
20240709,143500,1325414370,1483,1483,1484,1483,3945
|
|
20240709,143400,1319563893,1484,1483,1484,1483,502
|
|
20240709,143300,1318818926,1483,1484,1484,1483,105
|
|
20240709,143200,1318663197,1483,1484,1484,1483,1416
|
|
20240709,143100,1316561933,1484,1484,1484,1483,4067
|
|
20240709,143000,1310526680,1484,1484,1484,1484,10
|
|
20240709,142900,1310511840,1484,1483,1484,1483,1490
|
|
20240709,142800,1308301123,1483,1484,1484,1483,3212
|
|
20240709,142700,1303534726,1483,1484,1484,1483,695
|
|
20240709,142600,1302504025,1483,1483,1483,1483,178
|
|
20240709,142500,1302240051,1484,1484,1484,1483,1139
|
|
20240709,142400,1300550906,1484,1483,1484,1483,13
|
|
20240709,142300,1300531626,1483,1483,1484,1483,1159
|
|
20240709,142200,1298812828,1483,1484,1484,1483,26
|
|
20240709,142100,1298774265,1483,1483,1484,1483,20
|
|
20240709,142000,1298744595,1484,1484,1484,1484,10
|
|
20240709,141900,1298729755,1484,1484,1484,1484,1968
|
|
20240709,141800,1295809243,1484,1484,1485,1484,3899
|
|
20240709,141700,1290023027,1484,1484,1484,1484,937
|
|
20240709,141600,1288632519,1484,1486,1486,1484,1287
|
|
20240709,141500,1286720845,1484,1484,1485,1484,619
|
|
20240709,141400,1285802219,1484,1484,1484,1484,0
|
|
20240709,141300,1285802219,1484,1484,1484,1484,204
|
|
20240709,141200,1285499483,1484,1484,1486,1484,24
|
|
20240709,141100,1285463861,1484,1486,1486,1484,16225
|
|
20240709,141000,1261384970,1486,1485,1486,1484,11113
|
|
20240709,140900,1244877143,1485,1485,1485,1485,156
|
|
20240709,140800,1244645483,1485,1485,1485,1485,100
|
|
20240709,140700,1244496983,1485,1485,1485,1485,100
|
|
20240709,140600,1244348483,1485,1485,1485,1485,1320
|
|
20240709,140500,1242388283,1485,1485,1485,1485,143
|
|
20240709,140400,1242175928,1485,1485,1485,1485,6459
|
|
20240709,140300,1232584313,1485,1484,1485,1484,28
|
|
20240709,140200,1232542749,1484,1484,1485,1484,15
|
|
20240709,140100,1232520486,1484,1485,1485,1484,6210
|
|
20240709,140000,1223299036,1485,1485,1485,1484,5667
|
|
20240709,135900,1214883582,1485,1485,1485,1484,2339
|
|
20240709,135800,1211410202,1484,1485,1485,1484,2164
|
|
20240709,135700,1208197162,1484,1484,1484,1484,3252
|
|
20240709,135600,1203371194,1484,1484,1484,1484,31
|
|
20240709,135500,1203325190,1484,1484,1484,1484,0
|
|
20240709,135400,1203325190,1484,1484,1484,1483,6104
|
|
20240709,135300,1194267189,1484,1484,1484,1484,351
|
|
20240709,135200,1193746305,1484,1484,1484,1484,1715
|
|
20240709,135100,1191201245,1484,1485,1485,1484,205
|
|
20240709,135000,1190896920,1485,1485,1485,1484,10214
|
|
20240709,134900,1175729575,1484,1484,1484,1484,93
|
|
20240709,134800,1175591563,1485,1483,1485,1483,4901
|
|
20240709,134700,1168318270,1483,1484,1484,1483,226
|
|
20240709,134600,1167982941,1484,1483,1484,1483,1920
|
|
20240709,134500,1165134232,1483,1483,1484,1483,4872
|
|
20240709,134400,1157908856,1483,1484,1484,1483,825
|
|
20240709,134300,1156685365,1484,1484,1484,1484,832
|
|
20240709,134200,1155450677,1483,1483,1484,1483,728
|
|
20240709,134100,1154371052,1484,1483,1484,1483,115
|
|
20240709,134000,1154200429,1483,1484,1484,1483,2070
|
|
20240709,133900,1151130505,1484,1483,1484,1483,568
|
|
20240709,133800,1150288098,1483,1483,1484,1483,8198
|
|
20240709,133700,1138130444,1484,1483,1484,1483,8368
|
|
20240709,133600,1125720670,1484,1484,1484,1484,272
|
|
20240709,133500,1125317022,1484,1484,1484,1484,355
|
|
20240709,133400,1124790202,1484,1484,1484,1483,42
|
|
20240709,133300,1124727877,1484,1484,1484,1484,61
|
|
20240709,133200,1124637353,1483,1484,1484,1483,23608
|
|
20240709,133100,1089623320,1484,1483,1484,1483,347
|
|
20240709,133000,1089108636,1483,1483,1483,1483,10
|
|
20240709,132900,1089093806,1483,1483,1483,1483,1000
|
|
20240709,132800,1087610806,1483,1484,1484,1483,3965
|
|
20240709,132700,1081727037,1484,1483,1484,1483,2454
|
|
20240709,132600,1078086601,1484,1483,1484,1483,70
|
|
20240709,132500,1077982773,1484,1484,1484,1483,580
|
|
20240709,132400,1077122527,1483,1483,1483,1483,1142
|
|
20240709,132300,1075428941,1483,1483,1483,1483,895
|
|
20240709,132200,1074101656,1483,1483,1484,1483,623
|
|
20240709,132100,1073177733,1483,1484,1484,1483,202
|
|
20240709,132000,1072878040,1483,1484,1484,1483,2787
|
|
20240709,131900,1068742665,1483,1483,1483,1483,550
|
|
20240709,131800,1067927015,1483,1483,1484,1483,6799
|
|
20240709,131700,1057843948,1483,1484,1484,1483,1077
|
|
20240709,131600,1056246594,1484,1484,1484,1484,232
|
|
20240709,131500,1055902306,1484,1483,1484,1483,2166
|
|
20240709,131400,1052687988,1484,1483,1484,1483,151
|
|
20240709,131300,1052463940,1483,1483,1484,1483,2339
|
|
20240709,131200,1048994703,1483,1483,1483,1483,2
|
|
20240709,131100,1048991737,1483,1484,1484,1483,8794
|
|
20240709,131000,1035941518,1485,1485,1485,1485,12
|
|
20240709,130900,1035923698,1485,1485,1485,1485,230
|
|
20240709,130800,1035582148,1485,1485,1485,1485,6374
|
|
20240709,130700,1026116758,1485,1484,1485,1484,1850
|
|
20240709,130600,1023369516,1485,1484,1485,1484,2052
|
|
20240709,130500,1020323448,1484,1485,1485,1484,1027
|
|
20240709,130400,1018798380,1485,1485,1485,1485,898
|
|
20240709,130300,1017464850,1484,1485,1485,1484,879
|
|
20240709,130200,1016159577,1484,1485,1485,1484,60
|
|
20240709,130100,1016070479,1485,1485,1485,1484,2077
|
|
20240709,130000,1012986207,1485,1484,1485,1484,1783
|
|
20240709,125900,1010340228,1484,1485,1485,1484,829
|
|
20240709,125800,1009109188,1485,1485,1485,1484,1683
|
|
20240709,125700,1006610243,1484,1485,1485,1484,1032
|
|
20240709,125600,1005077945,1485,1484,1485,1484,1116
|
|
20240709,125500,1003421686,1484,1484,1485,1484,594
|
|
20240709,125400,1002540177,1484,1485,1485,1484,130
|
|
20240709,125300,1002347202,1484,1485,1485,1484,2085
|
|
20240709,125200,999253042,1484,1485,1485,1484,1511
|
|
20240709,125100,997010603,1485,1485,1485,1485,986
|
|
20240709,125000,995546393,1485,1485,1485,1485,50
|
|
20240709,124900,995472143,1485,1485,1485,1484,6674
|
|
20240709,124800,985561341,1485,1485,1485,1485,968
|
|
20240709,124700,984123861,1485,1485,1485,1485,9093
|
|
20240709,124600,970620756,1485,1485,1485,1485,1258
|
|
20240709,124500,968752626,1485,1485,1485,1485,4314
|
|
20240709,124400,962346336,1485,1485,1485,1485,213
|
|
20240709,124300,962030031,1486,1486,1486,1486,14
|
|
20240709,124200,962009227,1486,1486,1486,1486,6036
|
|
20240709,124100,953039731,1486,1486,1486,1485,200
|
|
20240709,124000,952742625,1486,1486,1486,1486,2019
|
|
20240709,123900,949742391,1486,1486,1486,1486,2
|
|
20240709,123800,949739419,1486,1486,1486,1486,670
|
|
20240709,123700,948743799,1486,1485,1486,1485,702
|
|
20240709,123600,947701321,1485,1485,1485,1485,42
|
|
20240709,123500,947638951,1486,1486,1486,1486,1226
|
|
20240709,123400,945817115,1485,1486,1486,1485,146
|
|
20240709,123300,945600275,1485,1485,1485,1485,200
|
|
20240709,123200,945303275,1485,1486,1486,1485,101
|
|
20240709,123100,945153190,1485,1485,1485,1485,3151
|
|
20240709,123000,940473955,1485,1486,1486,1485,522
|
|
20240709,122900,939698424,1485,1485,1486,1485,1579
|
|
20240709,122800,937353605,1485,1485,1485,1485,715
|
|
20240709,122700,936291830,1485,1486,1486,1485,591
|
|
20240709,122600,935413718,1486,1486,1486,1486,1350
|
|
20240709,122500,933407618,1485,1485,1485,1485,1886
|
|
20240709,122400,930606908,1486,1486,1486,1485,18739
|
|
20240709,122300,902766250,1486,1485,1486,1485,1361
|
|
20240709,122200,900745152,1485,1485,1485,1485,456
|
|
20240709,122100,900067992,1485,1485,1485,1485,998
|
|
20240709,122000,898585962,1484,1485,1485,1484,106
|
|
20240709,121900,898428652,1485,1484,1485,1484,111
|
|
20240709,121800,898263827,1484,1484,1485,1484,1067
|
|
20240709,121700,896679399,1485,1485,1485,1485,505
|
|
20240709,121600,895929474,1485,1484,1485,1484,706
|
|
20240709,121500,894881719,1484,1485,1485,1484,300
|
|
20240709,121400,894436468,1484,1484,1484,1484,352
|
|
20240709,121300,893914100,1484,1484,1484,1484,120
|
|
20240709,121200,893736020,1484,1484,1484,1484,1360
|
|
20240709,121100,891717780,1484,1484,1484,1484,213
|
|
20240709,121000,891401688,1484,1484,1484,1484,0
|
|
20240709,120900,891401688,1484,1484,1484,1484,647
|
|
20240709,120800,890441540,1484,1484,1484,1484,2061
|
|
20240709,120700,887383016,1484,1485,1485,1484,1552
|
|
20240709,120600,885078801,1485,1485,1485,1485,65
|
|
20240709,120500,884982276,1485,1484,1485,1484,547
|
|
20240709,120400,884170495,1485,1485,1485,1485,3
|
|
20240709,120300,884166040,1484,1485,1485,1484,1523
|
|
20240709,120200,881905895,1485,1485,1485,1485,3
|
|
20240709,120100,881901440,1485,1485,1485,1483,2049
|
|
20240709,120000,878861489,1485,1485,1485,1485,1
|
|
20240709,115900,878860004,1485,1485,1485,1484,135
|
|
20240709,115800,878659553,1484,1484,1484,1484,363
|
|
20240709,115700,878120861,1483,1484,1484,1483,3055
|
|
20240709,115600,873587591,1484,1484,1484,1484,1437
|
|
20240709,115500,871455083,1484,1484,1484,1484,49
|
|
20240709,115400,871382367,1484,1484,1484,1484,226
|
|
20240709,115300,871046983,1485,1484,1485,1484,59
|
|
20240709,115200,870959390,1485,1485,1485,1485,462
|
|
20240709,115100,870273320,1485,1485,1485,1485,712
|
|
20240709,115000,869216000,1485,1484,1485,1484,194
|
|
20240709,114900,868928032,1484,1484,1484,1484,1461
|
|
20240709,114800,866759908,1484,1484,1484,1484,546
|
|
20240709,114700,865949644,1484,1484,1484,1484,140
|
|
20240709,114600,865741884,1484,1484,1484,1484,650
|
|
20240709,114500,864777284,1484,1484,1484,1484,778
|
|
20240709,114400,863622732,1484,1484,1485,1484,1890
|
|
20240709,114300,860816679,1484,1484,1484,1484,182
|
|
20240709,114200,860546591,1484,1484,1485,1484,5277
|
|
20240709,114100,852715318,1484,1485,1485,1484,434
|
|
20240709,114000,852071228,1484,1485,1485,1484,141
|
|
20240709,113900,851861844,1485,1484,1485,1483,2953
|
|
20240709,113800,847479606,1484,1485,1485,1484,3108
|
|
20240709,113700,842867289,1485,1485,1485,1484,20
|
|
20240709,113600,842837593,1485,1485,1485,1485,17
|
|
20240709,113500,842812348,1484,1484,1484,1484,1730
|
|
20240709,113400,840245028,1485,1485,1485,1484,1819
|
|
20240709,113300,837543835,1486,1485,1486,1485,501
|
|
20240709,113200,836799849,1485,1486,1486,1485,135
|
|
20240709,113100,836599273,1485,1485,1486,1485,1075
|
|
20240709,113000,835002897,1485,1485,1485,1485,10
|
|
20240709,112900,834988047,1485,1485,1485,1485,505
|
|
20240709,112800,834238122,1485,1485,1485,1485,89
|
|
20240709,112700,834105957,1484,1484,1484,1484,74
|
|
20240709,112600,833996141,1484,1484,1484,1484,25
|
|
20240709,112500,833959041,1484,1484,1484,1484,1690
|
|
20240709,112400,831451081,1484,1484,1484,1484,1006
|
|
20240709,112300,829958177,1484,1484,1484,1484,694
|
|
20240709,112200,828928281,1483,1484,1484,1483,299
|
|
20240709,112100,828484567,1484,1485,1485,1484,2050
|
|
20240709,112000,825440570,1485,1486,1486,1485,814
|
|
20240709,111900,824231382,1485,1485,1485,1485,956
|
|
20240709,111800,822811722,1485,1485,1485,1485,22
|
|
20240709,111700,822779052,1484,1483,1485,1483,389
|
|
20240709,111600,822201533,1485,1485,1485,1483,7253
|
|
20240709,111500,811438082,1485,1484,1485,1484,335
|
|
20240709,111400,810940652,1485,1485,1485,1485,33
|
|
20240709,111300,810891647,1485,1485,1486,1485,3654
|
|
20240709,111200,805465447,1486,1485,1486,1485,118
|
|
20240709,111100,805290215,1485,1485,1485,1485,7139
|
|
20240709,111000,794688800,1485,1485,1485,1485,0
|
|
20240709,110900,794688800,1485,1485,1485,1485,354
|
|
20240709,110800,794163110,1485,1488,1488,1485,1124
|
|
20240709,110700,792492763,1486,1487,1488,1486,979
|
|
20240709,110600,791037738,1487,1487,1487,1487,1058
|
|
20240709,110500,789464492,1487,1487,1487,1487,515
|
|
20240709,110400,788698687,1485,1488,1488,1485,59
|
|
20240709,110300,788611003,1488,1488,1488,1488,3366
|
|
20240709,110200,783602395,1488,1487,1488,1485,8396
|
|
20240709,110100,771131624,1489,1489,1489,1488,8319
|
|
20240709,110000,758744635,1489,1485,1489,1484,2557
|
|
20240709,105900,754940638,1484,1487,1487,1484,700
|
|
20240709,105800,753901795,1487,1484,1487,1484,6283
|
|
20240709,105700,744559034,1487,1485,1487,1485,352
|
|
20240709,105600,744036214,1485,1487,1487,1485,649
|
|
20240709,105500,743072439,1488,1486,1488,1486,11121
|
|
20240709,105400,726533942,1486,1486,1486,1485,464
|
|
20240709,105300,725844550,1485,1485,1485,1485,3456
|
|
20240709,105200,720712390,1485,1484,1485,1484,144
|
|
20240709,105100,720498576,1484,1485,1485,1484,506
|
|
20240709,105000,719747232,1485,1484,1485,1484,183
|
|
20240709,104900,719475640,1484,1485,1485,1484,1318
|
|
20240709,104800,717518710,1484,1484,1485,1484,590
|
|
20240709,104700,716643140,1485,1485,1485,1484,2585
|
|
20240709,104600,712806715,1485,1485,1485,1485,240
|
|
20240709,104500,712450315,1485,1485,1485,1484,707
|
|
20240709,104400,711400470,1485,1485,1485,1485,3503
|
|
20240709,104300,706198515,1485,1484,1485,1484,3892
|
|
20240709,104200,700420421,1485,1485,1485,1485,1587
|
|
20240709,104100,698063726,1485,1485,1486,1485,5554
|
|
20240709,104000,689815536,1485,1485,1485,1485,503
|
|
20240709,103900,689068581,1485,1485,1485,1485,48
|
|
20240709,103800,688997301,1485,1485,1486,1485,1177
|
|
20240709,103700,687249330,1485,1486,1486,1485,754
|
|
20240709,103600,686129086,1486,1486,1486,1486,449
|
|
20240709,103500,685461872,1486,1486,1486,1485,115
|
|
20240709,103400,685291012,1485,1484,1485,1484,1093
|
|
20240709,103300,683668415,1485,1485,1485,1485,2
|
|
20240709,103200,683665445,1484,1485,1485,1484,5054
|
|
20240709,103100,676164907,1485,1485,1485,1484,3647
|
|
20240709,103000,670750063,1484,1485,1485,1484,1455
|
|
20240709,102900,668589403,1485,1485,1485,1485,36
|
|
20240709,102800,668535943,1485,1485,1485,1485,118
|
|
20240709,102700,668360713,1485,1485,1485,1485,10
|
|
20240709,102600,668345863,1485,1486,1486,1485,16
|
|
20240709,102500,668322096,1486,1484,1486,1484,1542
|
|
20240709,102400,666033501,1485,1485,1485,1485,528
|
|
20240709,102300,665249421,1485,1485,1485,1484,960
|
|
20240709,102200,663823896,1485,1485,1485,1484,3882
|
|
20240709,102100,658059129,1485,1484,1485,1484,5581
|
|
20240709,102000,649771379,1485,1484,1485,1483,1362
|
|
20240709,101900,647750370,1484,1484,1484,1483,787
|
|
20240709,101800,646583094,1483,1484,1484,1483,1567
|
|
20240709,101700,644257966,1484,1483,1484,1483,10916
|
|
20240709,101600,628068928,1483,1483,1483,1482,263
|
|
20240709,101500,627678988,1483,1483,1483,1482,124
|
|
20240709,101400,627495118,1483,1482,1483,1481,738
|
|
20240709,101300,626401740,1482,1481,1482,1481,1603
|
|
20240709,101200,624026548,1481,1482,1482,1481,3545
|
|
20240709,101100,618775944,1483,1482,1483,1481,1629
|
|
20240709,101000,616362110,1482,1482,1482,1481,1330
|
|
20240709,100900,614391055,1482,1482,1482,1481,1067
|
|
20240709,100800,612810762,1482,1482,1482,1481,17312
|
|
20240709,100700,587166673,1482,1481,1482,1481,240
|
|
20240709,100600,586810996,1481,1481,1482,1481,551
|
|
20240709,100500,585994764,1481,1481,1482,1481,2554
|
|
20240709,100400,582210274,1481,1482,1482,1481,5609
|
|
20240709,100300,573902266,1482,1482,1482,1481,190
|
|
20240709,100200,573620687,1481,1482,1482,1481,2859
|
|
20240709,100100,569384649,1482,1482,1482,1481,3605
|
|
20240709,100000,564045039,1482,1482,1482,1481,595
|
|
20240709,095900,563163449,1482,1481,1482,1481,3500
|
|
20240709,095800,557979928,1481,1482,1482,1481,6384
|
|
20240709,095700,548523940,1483,1484,1484,1483,3496
|
|
20240709,095600,543339272,1484,1484,1484,1484,704
|
|
20240709,095500,542294536,1484,1484,1484,1483,2797
|
|
20240709,095400,538143876,1484,1484,1484,1483,1027
|
|
20240709,095300,536619876,1484,1484,1484,1483,2163
|
|
20240709,095200,533410857,1484,1484,1484,1483,1963
|
|
20240709,095100,530499407,1481,1484,1484,1481,296
|
|
20240709,095000,530060542,1484,1484,1484,1480,41042
|
|
20240709,094900,469252564,1484,1484,1484,1484,2190
|
|
20240709,094800,466002604,1484,1484,1484,1484,3975
|
|
20240709,094700,460103704,1484,1483,1484,1483,1711
|
|
20240709,094600,457566249,1483,1483,1483,1482,3468
|
|
20240709,094500,452423211,1483,1483,1483,1482,10417
|
|
20240709,094400,436976570,1483,1483,1484,1483,6938
|
|
20240709,094300,426687385,1483,1485,1485,1483,18602
|
|
20240709,094200,399087871,1485,1486,1486,1484,4119
|
|
20240709,094100,392973153,1486,1486,1486,1485,7586
|
|
20240709,094000,381707157,1486,1486,1486,1485,1329
|
|
20240709,093900,379733554,1486,1488,1488,1486,1716
|
|
20240709,093800,377182002,1488,1486,1488,1486,3106
|
|
20240709,093700,372566080,1486,1488,1488,1485,17973
|
|
20240709,093600,345859472,1488,1486,1488,1485,12438
|
|
20240709,093500,327366772,1486,1489,1489,1486,14666
|
|
20240709,093400,305568900,1489,1490,1491,1488,8040
|
|
20240709,093300,293594903,1490,1490,1491,1488,3735
|
|
20240709,093200,288030753,1488,1491,1492,1488,10881
|
|
20240709,093100,271819367,1492,1491,1492,1491,1551
|
|
20240709,093000,269506123,1491,1491,1492,1490,2520
|
|
20240709,092900,265751183,1491,1491,1492,1491,752
|
|
20240709,092800,264629721,1492,1492,1492,1490,1332
|
|
20240709,092700,262644461,1492,1492,1492,1491,2383
|
|
20240709,092600,259090112,1492,1494,1494,1492,2939
|
|
20240709,092500,254702481,1494,1494,1494,1493,2516
|
|
20240709,092400,250944547,1494,1495,1495,1492,4718
|
|
20240709,092300,243895408,1495,1494,1495,1490,747
|
|
20240709,092200,242779219,1490,1489,1490,1489,4244
|
|
20240709,092100,236458707,1489,1490,1490,1488,4156
|
|
20240709,092000,230270129,1490,1495,1495,1490,4632
|
|
20240709,091900,223363891,1495,1495,1495,1495,236
|
|
20240709,091800,223011071,1495,1495,1495,1494,960
|
|
20240709,091700,221575978,1495,1495,1495,1495,4446
|
|
20240709,091600,214929208,1495,1495,1497,1490,10885
|
|
20240709,091500,198677285,1495,1495,1495,1494,3476
|
|
20240709,091400,193481587,1495,1494,1495,1494,1292
|
|
20240709,091300,191550281,1494,1488,1494,1487,26653
|
|
20240709,091200,151822550,1488,1487,1488,1486,8724
|
|
20240709,091100,138854445,1486,1485,1486,1485,14688
|
|
20240709,091000,117041443,1486,1487,1487,1486,7649
|
|
20240709,090900,105674302,1487,1487,1488,1485,5078
|
|
20240709,090800,98126017,1485,1487,1488,1485,9543
|
|
20240709,090700,83940768,1488,1490,1490,1487,4923
|
|
20240709,090600,76617892,1490,1492,1492,1487,5984
|
|
20240709,090500,67709926,1492,1492,1493,1492,6771
|
|
20240709,090400,57604103,1493,1488,1493,1488,5812
|
|
20240709,090300,48952073,1488,1484,1488,1484,6354
|
|
20240709,090200,39510810,1485,1484,1489,1484,1310
|
|
20240709,090100,37565752,1484,1484,1484,1483,8935
|
|
20240709,090000,24306243,1484,1490,1490,1484,16344
|