669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,200500,1187777962,1676,1676,1676,1676,0
|
|
20240705,200400,1187777962,1676,1676,1676,1676,0
|
|
20240705,200300,1187777962,1676,1676,1676,1676,0
|
|
20240705,200200,1187777962,1676,1676,1676,1676,0
|
|
20240705,200100,1187777962,1676,1676,1676,1676,0
|
|
20240705,200000,1187777962,1676,1676,1676,1676,0
|
|
20240705,195900,1187777962,1676,1676,1676,1676,0
|
|
20240705,195800,1187777962,1676,1676,1676,1676,0
|
|
20240705,195700,1187777962,1676,1676,1676,1676,0
|
|
20240705,195600,1187777962,1676,1676,1676,1676,0
|
|
20240705,195500,1187777962,1676,1676,1676,1676,0
|
|
20240705,195400,1187777962,1676,1676,1676,1676,0
|
|
20240705,195300,1187777962,1676,1676,1676,1676,0
|
|
20240705,195200,1187777962,1676,1676,1676,1676,0
|
|
20240705,195100,1187777962,1676,1676,1676,1676,0
|
|
20240705,195000,1187777962,1676,1676,1676,1676,0
|
|
20240705,194900,1187777962,1676,1676,1676,1676,0
|
|
20240705,194800,1187777962,1676,1676,1676,1676,0
|
|
20240705,194700,1187777962,1676,1676,1676,1676,0
|
|
20240705,194600,1187777962,1676,1676,1676,1676,0
|
|
20240705,194500,1187777962,1676,1676,1676,1676,0
|
|
20240705,194400,1187777962,1676,1676,1676,1676,0
|
|
20240705,194300,1187777962,1676,1676,1676,1676,0
|
|
20240705,194200,1187777962,1676,1676,1676,1676,0
|
|
20240705,194100,1187777962,1676,1676,1676,1676,0
|
|
20240705,194000,1187777962,1676,1676,1676,1676,0
|
|
20240705,193900,1187777962,1676,1676,1676,1676,0
|
|
20240705,193800,1187777962,1676,1676,1676,1676,0
|
|
20240705,193700,1187777962,1676,1676,1676,1676,0
|
|
20240705,193600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,193500,1187777962,1676,1676,1676,1676,0
|
|
20240705,193400,1187777962,1676,1676,1676,1676,0
|
|
20240705,193300,1187777962,1676,1676,1676,1676,0
|
|
20240705,193200,1187777962,1676,1676,1676,1676,0
|
|
20240705,193100,1187777962,1676,1676,1676,1676,0
|
|
20240705,193000,1187777962,1676,1676,1676,1676,0
|
|
20240705,192900,1187777962,1676,1676,1676,1676,0
|
|
20240705,192800,1187777962,1676,1676,1676,1676,0
|
|
20240705,192700,1187777962,1676,1676,1676,1676,0
|
|
20240705,192600,1187777962,1676,1676,1676,1676,0
|
|
20240705,192500,1187777962,1676,1676,1676,1676,0
|
|
20240705,192400,1187777962,1676,1676,1676,1676,0
|
|
20240705,192300,1187777962,1676,1676,1676,1676,0
|
|
20240705,192200,1187777962,1676,1676,1676,1676,0
|
|
20240705,192100,1187777962,1676,1676,1676,1676,0
|
|
20240705,192000,1187777962,1676,1676,1676,1676,0
|
|
20240705,191900,1187777962,1676,1676,1676,1676,0
|
|
20240705,191800,1187777962,1676,1676,1676,1676,0
|
|
20240705,191700,1187777962,1676,1676,1676,1676,0
|
|
20240705,191600,1187777962,1676,1676,1676,1676,0
|
|
20240705,191500,1187777962,1676,1676,1676,1676,0
|
|
20240705,191400,1187777962,1676,1676,1676,1676,0
|
|
20240705,191300,1187777962,1676,1676,1676,1676,0
|
|
20240705,191200,1187777962,1676,1676,1676,1676,0
|
|
20240705,191100,1187777962,1676,1676,1676,1676,0
|
|
20240705,191000,1187777962,1676,1676,1676,1676,0
|
|
20240705,190900,1187777962,1676,1676,1676,1676,0
|
|
20240705,190800,1187777962,1676,1676,1676,1676,0
|
|
20240705,190700,1187777962,1676,1676,1676,1676,0
|
|
20240705,190600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,190500,1187777962,1676,1676,1676,1676,0
|
|
20240705,190400,1187777962,1676,1676,1676,1676,0
|
|
20240705,190300,1187777962,1676,1676,1676,1676,0
|
|
20240705,190200,1187777962,1676,1676,1676,1676,0
|
|
20240705,190100,1187777962,1676,1676,1676,1676,0
|
|
20240705,190000,1187777962,1676,1676,1676,1676,0
|
|
20240705,185900,1187777962,1676,1676,1676,1676,0
|
|
20240705,185800,1187777962,1676,1676,1676,1676,0
|
|
20240705,185700,1187777962,1676,1676,1676,1676,0
|
|
20240705,185600,1187777962,1676,1676,1676,1676,0
|
|
20240705,185500,1187777962,1676,1676,1676,1676,0
|
|
20240705,185400,1187777962,1676,1676,1676,1676,0
|
|
20240705,185300,1187777962,1676,1676,1676,1676,0
|
|
20240705,185200,1187777962,1676,1676,1676,1676,0
|
|
20240705,185100,1187777962,1676,1676,1676,1676,0
|
|
20240705,185000,1187777962,1676,1676,1676,1676,0
|
|
20240705,184900,1187777962,1676,1676,1676,1676,0
|
|
20240705,184800,1187777962,1676,1676,1676,1676,0
|
|
20240705,184700,1187777962,1676,1676,1676,1676,0
|
|
20240705,184600,1187777962,1676,1676,1676,1676,0
|
|
20240705,184500,1187777962,1676,1676,1676,1676,0
|
|
20240705,184400,1187777962,1676,1676,1676,1676,0
|
|
20240705,184300,1187777962,1676,1676,1676,1676,0
|
|
20240705,184200,1187777962,1676,1676,1676,1676,0
|
|
20240705,184100,1187777962,1676,1676,1676,1676,0
|
|
20240705,184000,1187777962,1676,1676,1676,1676,0
|
|
20240705,183900,1187777962,1676,1676,1676,1676,0
|
|
20240705,183800,1187777962,1676,1676,1676,1676,0
|
|
20240705,183700,1187777962,1676,1676,1676,1676,0
|
|
20240705,183600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,183500,1187777962,1676,1676,1676,1676,0
|
|
20240705,183400,1187777962,1676,1676,1676,1676,0
|
|
20240705,183300,1187777962,1676,1676,1676,1676,0
|
|
20240705,183200,1187777962,1676,1676,1676,1676,0
|
|
20240705,183100,1187777962,1676,1676,1676,1676,0
|
|
20240705,183000,1187777962,1676,1676,1676,1676,0
|
|
20240705,182900,1187777962,1676,1676,1676,1676,0
|
|
20240705,182800,1187777962,1676,1676,1676,1676,0
|
|
20240705,182700,1187777962,1676,1676,1676,1676,0
|
|
20240705,182600,1187777962,1676,1676,1676,1676,0
|
|
20240705,182500,1187777962,1676,1676,1676,1676,0
|
|
20240705,182400,1187777962,1676,1676,1676,1676,0
|
|
20240705,182300,1187777962,1676,1676,1676,1676,0
|
|
20240705,182200,1187777962,1676,1676,1676,1676,0
|
|
20240705,182100,1187777962,1676,1676,1676,1676,0
|
|
20240705,182000,1187777962,1676,1676,1676,1676,0
|
|
20240705,181900,1187777962,1676,1676,1676,1676,0
|
|
20240705,181800,1187777962,1676,1676,1676,1676,0
|
|
20240705,181700,1187777962,1676,1676,1676,1676,0
|
|
20240705,181600,1187777962,1676,1676,1676,1676,0
|
|
20240705,181500,1187777962,1676,1676,1676,1676,0
|
|
20240705,181400,1187777962,1676,1676,1676,1676,0
|
|
20240705,181300,1187777962,1676,1676,1676,1676,0
|
|
20240705,181200,1187777962,1676,1676,1676,1676,0
|
|
20240705,181100,1187777962,1676,1676,1676,1676,0
|
|
20240705,181000,1187777962,1676,1676,1676,1676,0
|
|
20240705,180900,1187777962,1676,1676,1676,1676,0
|
|
20240705,180800,1187777962,1676,1676,1676,1676,0
|
|
20240705,180700,1187777962,1676,1676,1676,1676,0
|
|
20240705,180600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,180500,1187777962,1676,1676,1676,1676,0
|
|
20240705,180400,1187777962,1676,1676,1676,1676,0
|
|
20240705,180300,1187777962,1676,1676,1676,1676,0
|
|
20240705,180200,1187777962,1676,1676,1676,1676,0
|
|
20240705,180100,1187777962,1676,1676,1676,1676,0
|
|
20240705,180000,1187777962,1676,1676,1676,1676,0
|
|
20240705,175900,1187777962,1676,1676,1676,1676,0
|
|
20240705,175800,1187777962,1676,1676,1676,1676,0
|
|
20240705,175700,1187777962,1676,1676,1676,1676,0
|
|
20240705,175600,1187777962,1676,1676,1676,1676,0
|
|
20240705,175500,1187777962,1676,1676,1676,1676,0
|
|
20240705,175400,1187777962,1676,1676,1676,1676,0
|
|
20240705,175300,1187777962,1676,1676,1676,1676,0
|
|
20240705,175200,1187777962,1676,1676,1676,1676,0
|
|
20240705,175100,1187777962,1676,1676,1676,1676,0
|
|
20240705,175000,1187777962,1676,1676,1676,1676,0
|
|
20240705,174900,1187777962,1676,1676,1676,1676,0
|
|
20240705,174800,1187777962,1676,1676,1676,1676,0
|
|
20240705,174700,1187777962,1676,1676,1676,1676,0
|
|
20240705,174600,1187777962,1676,1676,1676,1676,0
|
|
20240705,174500,1187777962,1676,1676,1676,1676,0
|
|
20240705,174400,1187777962,1676,1676,1676,1676,0
|
|
20240705,174300,1187777962,1676,1676,1676,1676,0
|
|
20240705,174200,1187777962,1676,1676,1676,1676,0
|
|
20240705,174100,1187777962,1676,1676,1676,1676,0
|
|
20240705,174000,1187777962,1676,1676,1676,1676,0
|
|
20240705,173900,1187777962,1676,1676,1676,1676,0
|
|
20240705,173800,1187777962,1676,1676,1676,1676,0
|
|
20240705,173700,1187777962,1676,1676,1676,1676,0
|
|
20240705,173600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,173500,1187777962,1676,1676,1676,1676,0
|
|
20240705,173400,1187777962,1676,1676,1676,1676,0
|
|
20240705,173300,1187777962,1676,1676,1676,1676,0
|
|
20240705,173200,1187777962,1676,1676,1676,1676,0
|
|
20240705,173100,1187777962,1676,1676,1676,1676,0
|
|
20240705,173000,1187777962,1676,1676,1676,1676,0
|
|
20240705,172900,1187777962,1676,1676,1676,1676,0
|
|
20240705,172800,1187777962,1676,1676,1676,1676,0
|
|
20240705,172700,1187777962,1676,1676,1676,1676,0
|
|
20240705,172600,1187777962,1676,1676,1676,1676,0
|
|
20240705,172500,1187777962,1676,1676,1676,1676,0
|
|
20240705,172400,1187777962,1676,1676,1676,1676,0
|
|
20240705,172300,1187777962,1676,1676,1676,1676,0
|
|
20240705,172200,1187777962,1676,1676,1676,1676,0
|
|
20240705,172100,1187777962,1676,1676,1676,1676,0
|
|
20240705,172000,1187777962,1676,1676,1676,1676,0
|
|
20240705,171900,1187777962,1676,1676,1676,1676,0
|
|
20240705,171800,1187777962,1676,1676,1676,1676,0
|
|
20240705,171700,1187777962,1676,1676,1676,1676,0
|
|
20240705,171600,1187777962,1676,1676,1676,1676,0
|
|
20240705,171500,1187777962,1676,1676,1676,1676,0
|
|
20240705,171400,1187777962,1676,1676,1676,1676,0
|
|
20240705,171300,1187777962,1676,1676,1676,1676,0
|
|
20240705,171200,1187777962,1676,1676,1676,1676,0
|
|
20240705,171100,1187777962,1676,1676,1676,1676,0
|
|
20240705,171000,1187777962,1676,1676,1676,1676,0
|
|
20240705,170900,1187777962,1676,1676,1676,1676,0
|
|
20240705,170800,1187777962,1676,1676,1676,1676,0
|
|
20240705,170700,1187777962,1676,1676,1676,1676,0
|
|
20240705,170600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,170500,1187777962,1676,1676,1676,1676,0
|
|
20240705,170400,1187777962,1676,1676,1676,1676,0
|
|
20240705,170300,1187777962,1676,1676,1676,1676,0
|
|
20240705,170200,1187777962,1676,1676,1676,1676,0
|
|
20240705,170100,1187777962,1676,1676,1676,1676,0
|
|
20240705,170000,1187777962,1676,1676,1676,1676,0
|
|
20240705,165900,1187777962,1676,1676,1676,1676,0
|
|
20240705,165800,1187777962,1676,1676,1676,1676,0
|
|
20240705,165700,1187777962,1676,1676,1676,1676,0
|
|
20240705,165600,1187777962,1676,1676,1676,1676,0
|
|
20240705,165500,1187777962,1676,1676,1676,1676,0
|
|
20240705,165400,1187777962,1676,1676,1676,1676,0
|
|
20240705,165300,1187777962,1676,1676,1676,1676,0
|
|
20240705,165200,1187777962,1676,1676,1676,1676,0
|
|
20240705,165100,1187777962,1676,1676,1676,1676,0
|
|
20240705,165000,1187777962,1676,1676,1676,1676,0
|
|
20240705,164900,1187777962,1676,1676,1676,1676,0
|
|
20240705,164800,1187777962,1676,1676,1676,1676,0
|
|
20240705,164700,1187777962,1676,1676,1676,1676,0
|
|
20240705,164600,1187777962,1676,1676,1676,1676,0
|
|
20240705,164500,1187777962,1676,1676,1676,1676,0
|
|
20240705,164400,1187777962,1676,1676,1676,1676,0
|
|
20240705,164300,1187777962,1676,1676,1676,1676,0
|
|
20240705,164200,1187777962,1676,1676,1676,1676,0
|
|
20240705,164100,1187777962,1676,1676,1676,1676,0
|
|
20240705,164000,1187777962,1676,1676,1676,1676,0
|
|
20240705,163900,1187777962,1676,1676,1676,1676,0
|
|
20240705,163800,1187777962,1676,1676,1676,1676,0
|
|
20240705,163700,1187777962,1676,1676,1676,1676,0
|
|
20240705,163600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,163500,1187777962,1676,1676,1676,1676,0
|
|
20240705,163400,1187777962,1676,1676,1676,1676,0
|
|
20240705,163300,1187777962,1676,1676,1676,1676,0
|
|
20240705,163200,1187777962,1676,1676,1676,1676,0
|
|
20240705,163100,1187777962,1676,1676,1676,1676,0
|
|
20240705,163000,1187777962,1676,1676,1676,1676,0
|
|
20240705,162900,1187777962,1676,1676,1676,1676,0
|
|
20240705,162800,1187777962,1676,1676,1676,1676,0
|
|
20240705,162700,1187777962,1676,1676,1676,1676,0
|
|
20240705,162600,1187777962,1676,1676,1676,1676,0
|
|
20240705,162500,1187777962,1676,1676,1676,1676,0
|
|
20240705,162400,1187777962,1676,1676,1676,1676,0
|
|
20240705,162300,1187777962,1676,1676,1676,1676,0
|
|
20240705,162200,1187777962,1676,1676,1676,1676,0
|
|
20240705,162100,1187777962,1676,1676,1676,1676,0
|
|
20240705,162000,1187777962,1676,1676,1676,1676,0
|
|
20240705,161900,1187777962,1676,1676,1676,1676,0
|
|
20240705,161800,1187777962,1676,1676,1676,1676,0
|
|
20240705,161700,1187777962,1676,1676,1676,1676,0
|
|
20240705,161600,1187777962,1676,1676,1676,1676,0
|
|
20240705,161500,1187777962,1676,1676,1676,1676,0
|
|
20240705,161400,1187777962,1676,1676,1676,1676,0
|
|
20240705,161300,1187777962,1676,1676,1676,1676,0
|
|
20240705,161200,1187777962,1676,1676,1676,1676,0
|
|
20240705,161100,1187777962,1676,1676,1676,1676,0
|
|
20240705,161000,1187777962,1676,1676,1676,1676,0
|
|
20240705,160900,1187777962,1676,1676,1676,1676,0
|
|
20240705,160800,1187777962,1676,1676,1676,1676,0
|
|
20240705,160700,1187777962,1676,1676,1676,1676,0
|
|
20240705,160600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,160500,1187777962,1676,1676,1676,1676,0
|
|
20240705,160400,1187777962,1676,1676,1676,1676,0
|
|
20240705,160300,1187777962,1676,1676,1676,1676,0
|
|
20240705,160200,1187777962,1676,1676,1676,1676,0
|
|
20240705,160100,1187777962,1676,1676,1676,1676,0
|
|
20240705,160000,1187777962,1676,1676,1676,1676,0
|
|
20240705,155900,1187777962,1676,1676,1676,1676,0
|
|
20240705,155800,1187777962,1676,1676,1676,1676,0
|
|
20240705,155700,1187777962,1676,1676,1676,1676,0
|
|
20240705,155600,1187777962,1676,1676,1676,1676,0
|
|
20240705,155500,1187777962,1676,1676,1676,1676,0
|
|
20240705,155400,1187777962,1676,1676,1676,1676,0
|
|
20240705,155300,1187777962,1676,1676,1676,1676,0
|
|
20240705,155200,1187777962,1676,1676,1676,1676,0
|
|
20240705,155100,1187777962,1676,1676,1676,1676,0
|
|
20240705,155000,1187777962,1676,1676,1676,1676,0
|
|
20240705,154900,1187777962,1676,1676,1676,1676,0
|
|
20240705,154800,1187777962,1676,1676,1676,1676,0
|
|
20240705,154700,1187777962,1676,1676,1676,1676,0
|
|
20240705,154600,1187777962,1676,1676,1676,1676,0
|
|
20240705,154500,1187777962,1676,1676,1676,1676,0
|
|
20240705,154400,1187777962,1676,1676,1676,1676,0
|
|
20240705,154300,1187777962,1676,1676,1676,1676,0
|
|
20240705,154200,1187777962,1676,1676,1676,1676,0
|
|
20240705,154100,1187777962,1676,1676,1676,1676,0
|
|
20240705,154000,1187777962,1676,1676,1676,1676,0
|
|
20240705,153900,1187777962,1676,1676,1676,1676,0
|
|
20240705,153800,1187777962,1676,1676,1676,1676,0
|
|
20240705,153700,1187777962,1676,1676,1676,1676,0
|
|
20240705,153600,1187777962,1676,1676,1676,1676,5221
|
|
20240705,153500,1187777962,1676,1676,1676,1676,0
|
|
20240705,153400,1187777962,1676,1676,1676,1676,0
|
|
20240705,153300,1187777962,1676,1676,1676,1676,0
|
|
20240705,153200,1187777962,1676,1676,1676,1676,0
|
|
20240705,153100,1187777962,1676,1676,1676,1676,0
|
|
20240705,153000,1187777962,1676,1676,1676,1676,5221
|
|
20240705,152900,1179027566,1676,1676,1676,1676,0
|
|
20240705,152800,1179027566,1676,1676,1676,1676,0
|
|
20240705,152700,1179027566,1676,1676,1676,1676,0
|
|
20240705,152600,1179027566,1676,1676,1676,1676,0
|
|
20240705,152500,1179027566,1676,1676,1676,1676,0
|
|
20240705,152400,1179027566,1676,1676,1676,1676,0
|
|
20240705,152300,1179027566,1676,1676,1676,1676,0
|
|
20240705,152200,1179027566,1676,1676,1676,1676,0
|
|
20240705,152100,1179027566,1676,1676,1676,1676,0
|
|
20240705,152000,1179027566,1676,1676,1676,1676,0
|
|
20240705,151900,1179027566,1676,1677,1677,1676,3770
|
|
20240705,151800,1172706176,1677,1678,1678,1677,2580
|
|
20240705,151700,1168376937,1678,1679,1679,1678,626
|
|
20240705,151600,1167325884,1680,1680,1681,1680,721
|
|
20240705,151500,1166114383,1680,1680,1680,1680,166
|
|
20240705,151400,1165835503,1680,1680,1680,1679,60
|
|
20240705,151300,1165734757,1680,1679,1680,1679,1540
|
|
20240705,151200,1163149089,1680,1680,1680,1679,24
|
|
20240705,151100,1163108771,1680,1680,1680,1679,2505
|
|
20240705,151000,1158902871,1680,1680,1680,1680,790
|
|
20240705,150900,1157575671,1680,1680,1680,1679,909
|
|
20240705,150800,1156049401,1680,1680,1680,1680,1
|
|
20240705,150700,1156047721,1679,1680,1680,1679,486
|
|
20240705,150600,1155231711,1679,1681,1681,1679,10651
|
|
20240705,150500,1137334203,1681,1684,1684,1681,18975
|
|
20240705,150400,1105418988,1684,1684,1684,1684,0
|
|
20240705,150300,1105418988,1684,1684,1684,1684,7
|
|
20240705,150200,1105407200,1687,1684,1687,1684,2304
|
|
20240705,150100,1101523559,1684,1684,1684,1684,500
|
|
20240705,150000,1100681559,1684,1684,1684,1684,64
|
|
20240705,145900,1100573783,1688,1688,1688,1688,300
|
|
20240705,145800,1100067383,1688,1688,1688,1688,201
|
|
20240705,145700,1099728095,1688,1683,1688,1683,582
|
|
20240705,145600,1098748487,1684,1684,1684,1684,0
|
|
20240705,145500,1098748487,1684,1684,1684,1684,500
|
|
20240705,145400,1097906487,1688,1688,1688,1688,0
|
|
20240705,145300,1097906487,1688,1684,1688,1684,515
|
|
20240705,145200,1097039193,1687,1687,1687,1687,0
|
|
20240705,145100,1097039193,1687,1686,1687,1686,112
|
|
20240705,145000,1096850250,1683,1683,1683,1683,0
|
|
20240705,144900,1096850250,1683,1683,1683,1683,20
|
|
20240705,144800,1096816590,1683,1683,1683,1683,0
|
|
20240705,144700,1096816590,1683,1684,1684,1683,4137
|
|
20240705,144600,1089849885,1686,1685,1686,1685,13
|
|
20240705,144500,1089827970,1686,1686,1686,1686,12
|
|
20240705,144400,1089807738,1686,1686,1686,1686,24
|
|
20240705,144300,1089767274,1684,1694,1694,1684,1889
|
|
20240705,144200,1086583286,1694,1694,1694,1686,3137
|
|
20240705,144100,1081286247,1694,1684,1694,1684,4376
|
|
20240705,144000,1073900717,1687,1687,1687,1687,0
|
|
20240705,143900,1073900717,1687,1687,1687,1687,220
|
|
20240705,143800,1073529577,1687,1687,1687,1687,445
|
|
20240705,143700,1072778862,1684,1684,1684,1684,0
|
|
20240705,143600,1072778862,1684,1684,1684,1684,566
|
|
20240705,143500,1071825718,1684,1684,1684,1684,1
|
|
20240705,143400,1071824034,1684,1684,1684,1684,0
|
|
20240705,143300,1071824034,1684,1684,1684,1684,756
|
|
20240705,143200,1070550930,1684,1684,1684,1684,367
|
|
20240705,143100,1069932902,1684,1685,1685,1684,2
|
|
20240705,143000,1069929533,1687,1687,1687,1687,0
|
|
20240705,142900,1069929533,1687,1687,1687,1687,0
|
|
20240705,142800,1069929533,1687,1687,1687,1687,2
|
|
20240705,142700,1069926159,1688,1688,1688,1688,0
|
|
20240705,142600,1069926159,1688,1688,1688,1688,1
|
|
20240705,142500,1069924471,1684,1684,1684,1684,1232
|
|
20240705,142400,1067849783,1684,1684,1684,1684,1
|
|
20240705,142300,1067848099,1692,1684,1692,1684,3198
|
|
20240705,142200,1062462643,1684,1684,1684,1684,0
|
|
20240705,142100,1062462643,1684,1684,1684,1684,3
|
|
20240705,142000,1062457591,1684,1684,1692,1684,330
|
|
20240705,141900,1061901863,1683,1684,1684,1683,2270
|
|
20240705,141800,1058080467,1684,1684,1684,1683,778
|
|
20240705,141700,1056770566,1684,1684,1684,1683,1242
|
|
20240705,141600,1054679039,1684,1686,1686,1684,1100
|
|
20240705,141500,1052825652,1686,1686,1687,1685,2885
|
|
20240705,141400,1047961907,1687,1687,1687,1687,0
|
|
20240705,141300,1047961907,1687,1687,1687,1687,0
|
|
20240705,141200,1047961907,1687,1687,1687,1687,13
|
|
20240705,141100,1047939976,1687,1686,1687,1686,15
|
|
20240705,141000,1047914684,1687,1687,1687,1687,0
|
|
20240705,140900,1047914684,1687,1687,1687,1687,2
|
|
20240705,140800,1047911310,1687,1687,1687,1687,112
|
|
20240705,140700,1047722366,1687,1687,1687,1687,0
|
|
20240705,140600,1047722366,1687,1687,1687,1687,0
|
|
20240705,140500,1047722366,1687,1687,1687,1687,3
|
|
20240705,140400,1047717305,1687,1687,1687,1687,0
|
|
20240705,140300,1047717305,1687,1687,1687,1687,50
|
|
20240705,140200,1047632955,1686,1687,1687,1686,155
|
|
20240705,140100,1047371595,1685,1685,1685,1685,0
|
|
20240705,140000,1047371595,1685,1686,1686,1685,353
|
|
20240705,135900,1046776649,1685,1686,1686,1685,441
|
|
20240705,135800,1046033551,1685,1687,1687,1685,818
|
|
20240705,135700,1044655211,1688,1688,1688,1688,0
|
|
20240705,135600,1044655211,1688,1688,1688,1688,0
|
|
20240705,135500,1044655211,1688,1685,1688,1685,2
|
|
20240705,135400,1044651838,1685,1685,1685,1685,30
|
|
20240705,135300,1044601288,1685,1686,1686,1685,63
|
|
20240705,135200,1044495132,1685,1685,1685,1685,7040
|
|
20240705,135100,1032632732,1685,1687,1687,1685,18443
|
|
20240705,135000,1001556063,1686,1686,1686,1686,1
|
|
20240705,134900,1001554377,1685,1686,1687,1685,2396
|
|
20240705,134800,997514329,1687,1687,1687,1687,0
|
|
20240705,134700,997514329,1687,1687,1687,1687,357
|
|
20240705,134600,996912070,1688,1690,1690,1688,610
|
|
20240705,134500,995881380,1687,1687,1687,1687,304
|
|
20240705,134400,995368532,1687,1687,1687,1687,196
|
|
20240705,134300,995037880,1687,1687,1687,1687,0
|
|
20240705,134200,995037880,1687,1687,1687,1687,256
|
|
20240705,134100,994606008,1686,1689,1689,1686,9094
|
|
20240705,134000,979262052,1689,1690,1690,1689,300
|
|
20240705,133900,978755251,1689,1689,1689,1689,560
|
|
20240705,133800,977809411,1689,1690,1693,1689,1042
|
|
20240705,133700,976049395,1690,1691,1691,1690,470
|
|
20240705,133600,975255026,1693,1693,1693,1693,0
|
|
20240705,133500,975255026,1693,1693,1693,1693,16
|
|
20240705,133400,975227938,1694,1694,1694,1694,0
|
|
20240705,133300,975227938,1694,1694,1694,1694,0
|
|
20240705,133200,975227938,1694,1694,1694,1694,23
|
|
20240705,133100,975188976,1689,1689,1689,1689,2447
|
|
20240705,133000,971055993,1690,1690,1690,1690,0
|
|
20240705,132900,971055993,1690,1690,1690,1690,1724
|
|
20240705,132800,968142433,1688,1688,1688,1688,485
|
|
20240705,132700,967323753,1692,1692,1692,1692,0
|
|
20240705,132600,967323753,1692,1692,1692,1692,101
|
|
20240705,132500,967152861,1692,1692,1692,1692,200
|
|
20240705,132400,966814461,1692,1689,1692,1688,1766
|
|
20240705,132300,963832803,1691,1691,1691,1691,0
|
|
20240705,132200,963832803,1691,1691,1691,1691,0
|
|
20240705,132100,963832803,1691,1691,1691,1691,0
|
|
20240705,132000,963832803,1691,1691,1691,1691,255
|
|
20240705,131900,963401598,1690,1690,1690,1690,300
|
|
20240705,131800,962894598,1688,1689,1689,1688,2100
|
|
20240705,131700,959348696,1690,1691,1691,1690,1701
|
|
20240705,131600,956473785,1691,1691,1691,1691,0
|
|
20240705,131500,956473785,1691,1691,1691,1691,0
|
|
20240705,131400,956473785,1691,1692,1692,1691,1000
|
|
20240705,131300,954782280,1692,1692,1692,1692,0
|
|
20240705,131200,954782280,1692,1692,1692,1692,1253
|
|
20240705,131100,952662204,1691,1691,1691,1691,0
|
|
20240705,131000,952662204,1691,1691,1691,1691,2
|
|
20240705,130900,952658822,1688,1688,1688,1688,0
|
|
20240705,130800,952658822,1688,1689,1689,1688,861
|
|
20240705,130700,951205166,1694,1692,1694,1691,1350
|
|
20240705,130600,948921563,1694,1694,1694,1694,0
|
|
20240705,130500,948921563,1694,1695,1695,1694,180
|
|
20240705,130400,948616628,1695,1692,1695,1692,1108
|
|
20240705,130300,946740670,1694,1694,1694,1694,0
|
|
20240705,130200,946740670,1694,1694,1694,1694,0
|
|
20240705,130100,946740670,1694,1694,1694,1694,13
|
|
20240705,130000,946718648,1690,1690,1694,1690,2267
|
|
20240705,125900,942886473,1690,1693,1693,1690,871
|
|
20240705,125800,941413751,1692,1692,1692,1692,0
|
|
20240705,125700,941413751,1692,1692,1692,1692,0
|
|
20240705,125600,941413751,1692,1692,1692,1692,0
|
|
20240705,125500,941413751,1692,1692,1692,1692,0
|
|
20240705,125400,941413751,1692,1691,1692,1691,512
|
|
20240705,125300,940547459,1692,1690,1692,1690,2000
|
|
20240705,125200,937163551,1689,1689,1689,1689,150
|
|
20240705,125100,936910201,1688,1688,1688,1688,2
|
|
20240705,125000,936906825,1687,1687,1687,1687,0
|
|
20240705,124900,936906825,1687,1687,1687,1687,150
|
|
20240705,124800,936653775,1687,1687,1687,1687,0
|
|
20240705,124700,936653775,1687,1687,1687,1687,2
|
|
20240705,124600,936650401,1685,1685,1685,1685,1
|
|
20240705,124500,936648716,1685,1685,1685,1685,2000
|
|
20240705,124400,933278716,1692,1686,1692,1685,780
|
|
20240705,124300,931963713,1686,1686,1686,1686,0
|
|
20240705,124200,931963713,1686,1687,1687,1686,4058
|
|
20240705,124100,925121066,1687,1688,1688,1687,717
|
|
20240705,124000,923911436,1688,1688,1688,1688,201
|
|
20240705,123900,923572148,1688,1688,1688,1688,200
|
|
20240705,123800,923234548,1687,1687,1687,1687,0
|
|
20240705,123700,923234548,1687,1687,1687,1687,0
|
|
20240705,123600,923234548,1687,1687,1687,1687,0
|
|
20240705,123500,923234548,1687,1687,1687,1687,0
|
|
20240705,123400,923234548,1687,1687,1687,1687,1163
|
|
20240705,123300,921272567,1687,1687,1687,1687,5
|
|
20240705,123200,921264132,1697,1697,1697,1697,127
|
|
20240705,123100,921048613,1698,1698,1698,1698,515
|
|
20240705,123000,920174143,1698,1688,1698,1688,608
|
|
20240705,122900,919142893,1689,1690,1690,1689,200
|
|
20240705,122800,918804993,1702,1702,1702,1702,0
|
|
20240705,122700,918804993,1702,1696,1702,1686,19341
|
|
20240705,122600,886155532,1691,1691,1691,1691,70
|
|
20240705,122500,886037162,1691,1691,1691,1691,1
|
|
20240705,122400,886035471,1696,1696,1696,1696,102
|
|
20240705,122300,885862479,1694,1694,1694,1694,0
|
|
20240705,122200,885862479,1694,1695,1695,1694,1000
|
|
20240705,122100,884168346,1697,1697,1697,1697,2
|
|
20240705,122000,884164952,1695,1695,1695,1695,39
|
|
20240705,121900,884098847,1697,1697,1697,1697,0
|
|
20240705,121800,884098847,1697,1697,1697,1697,0
|
|
20240705,121700,884098847,1697,1697,1697,1697,3
|
|
20240705,121600,884093756,1697,1698,1698,1697,42
|
|
20240705,121500,884022480,1698,1698,1698,1698,0
|
|
20240705,121400,884022480,1698,1698,1698,1698,500
|
|
20240705,121300,883173480,1698,1698,1698,1698,0
|
|
20240705,121200,883173480,1698,1689,1698,1689,10
|
|
20240705,121100,883156509,1698,1698,1698,1689,1264
|
|
20240705,121000,881021284,1698,1689,1698,1689,17
|
|
20240705,120900,880992436,1698,1698,1698,1689,3585
|
|
20240705,120800,874937216,1690,1690,1690,1690,1011
|
|
20240705,120700,873228626,1690,1690,1690,1690,2000
|
|
20240705,120600,869848626,1690,1690,1690,1690,208
|
|
20240705,120500,869497106,1690,1690,1690,1690,1
|
|
20240705,120400,869495416,1698,1699,1699,1690,1005
|
|
20240705,120300,867796665,1691,1691,1699,1691,281
|
|
20240705,120200,867321454,1702,1702,1702,1702,0
|
|
20240705,120100,867321454,1702,1702,1702,1702,4
|
|
20240705,120000,867314646,1702,1702,1702,1702,0
|
|
20240705,115900,867314646,1702,1702,1702,1702,0
|
|
20240705,115800,867314646,1702,1702,1702,1702,2
|
|
20240705,115700,867311242,1702,1696,1702,1690,1081
|
|
20240705,115600,865484292,1696,1696,1696,1696,110
|
|
20240705,115500,865297732,1692,1692,1692,1692,0
|
|
20240705,115400,865297732,1692,1692,1692,1692,0
|
|
20240705,115300,865297732,1692,1692,1692,1692,0
|
|
20240705,115200,865297732,1692,1692,1692,1692,0
|
|
20240705,115100,865297732,1692,1693,1693,1692,440
|
|
20240705,115000,864553250,1696,1693,1696,1693,2501
|
|
20240705,114900,860319054,1692,1690,1692,1690,115
|
|
20240705,114800,860124701,1691,1690,1692,1690,79
|
|
20240705,114700,859991095,1691,1691,1692,1690,3996
|
|
20240705,114600,853237423,1691,1694,1694,1691,3211
|
|
20240705,114500,847802431,1696,1696,1696,1696,50
|
|
20240705,114400,847717631,1693,1695,1695,1693,1191
|
|
20240705,114300,845699868,1696,1696,1696,1696,8
|
|
20240705,114200,845686300,1696,1696,1696,1696,4
|
|
20240705,114100,845679516,1696,1696,1696,1696,935
|
|
20240705,114000,844093756,1696,1696,1696,1696,25
|
|
20240705,113900,844051356,1696,1697,1697,1696,1009
|
|
20240705,113800,842339844,1697,1698,1698,1697,1226
|
|
20240705,113700,840259122,1696,1696,1696,1696,1
|
|
20240705,113600,840257426,1702,1700,1702,1700,1136
|
|
20240705,113500,838324696,1702,1702,1702,1702,0
|
|
20240705,113400,838324696,1702,1702,1702,1702,0
|
|
20240705,113300,838324696,1702,1702,1702,1702,0
|
|
20240705,113200,838324696,1702,1700,1702,1695,563
|
|
20240705,113100,837367597,1700,1700,1702,1700,1245
|
|
20240705,113000,835251095,1700,1700,1700,1700,260
|
|
20240705,112900,834809095,1696,1696,1696,1696,0
|
|
20240705,112800,834809095,1696,1696,1696,1696,0
|
|
20240705,112700,834809095,1696,1696,1696,1696,0
|
|
20240705,112600,834809095,1696,1694,1696,1694,1000
|
|
20240705,112500,833113617,1692,1692,1692,1692,1
|
|
20240705,112400,833111925,1693,1692,1693,1692,411
|
|
20240705,112300,832416413,1691,1693,1693,1691,2308
|
|
20240705,112200,828512555,1693,1693,1694,1692,1668
|
|
20240705,112100,825688628,1694,1693,1694,1693,3
|
|
20240705,112000,825683548,1694,1696,1696,1693,3902
|
|
20240705,111900,819074556,1696,1696,1696,1695,3504
|
|
20240705,111800,813134091,1697,1701,1701,1697,197
|
|
20240705,111700,812799733,1700,1698,1700,1697,4823
|
|
20240705,111600,804611366,1701,1703,1703,1698,35
|
|
20240705,111500,804551878,1703,1698,1703,1698,2024
|
|
20240705,111400,801115066,1698,1698,1698,1698,1
|
|
20240705,111300,801113368,1695,1695,1695,1695,0
|
|
20240705,111200,801113368,1695,1695,1695,1695,351
|
|
20240705,111100,800518423,1695,1695,1695,1695,500
|
|
20240705,111000,799670923,1695,1695,1695,1695,1198
|
|
20240705,110900,797640313,1695,1695,1695,1695,1
|
|
20240705,110800,797638618,1698,1698,1698,1698,844
|
|
20240705,110700,796205506,1699,1699,1699,1699,501
|
|
20240705,110600,795354307,1699,1699,1699,1699,1
|
|
20240705,110500,795352608,1698,1703,1703,1698,207
|
|
20240705,110400,795000942,1703,1698,1704,1698,1585
|
|
20240705,110300,792306932,1695,1695,1696,1695,23
|
|
20240705,110200,792267945,1698,1698,1698,1698,0
|
|
20240705,110100,792267945,1698,1695,1702,1694,1248
|
|
20240705,110000,790144624,1702,1698,1702,1698,51
|
|
20240705,105900,790058018,1698,1698,1698,1698,700
|
|
20240705,105800,788869418,1698,1698,1698,1695,3
|
|
20240705,105700,788864327,1696,1699,1700,1696,2054
|
|
20240705,105600,785376826,1697,1700,1700,1697,1046
|
|
20240705,105500,783601548,1700,1695,1700,1695,1182
|
|
20240705,105400,781598053,1697,1695,1697,1695,2014
|
|
20240705,105300,778181911,1695,1697,1697,1695,2500
|
|
20240705,105200,773944308,1698,1698,1698,1698,0
|
|
20240705,105100,773944308,1698,1698,1698,1698,41
|
|
20240705,105000,773874690,1698,1697,1698,1697,373
|
|
20240705,104900,773241708,1698,1700,1700,1698,3579
|
|
20240705,104800,767164562,1703,1697,1703,1697,5919
|
|
20240705,104700,757111554,1694,1694,1694,1694,0
|
|
20240705,104600,757111554,1694,1697,1697,1694,2028
|
|
20240705,104500,753676031,1697,1697,1697,1697,0
|
|
20240705,104400,753676031,1697,1697,1697,1697,0
|
|
20240705,104300,753676031,1697,1697,1697,1697,0
|
|
20240705,104200,753676031,1697,1696,1697,1696,26
|
|
20240705,104100,753631910,1697,1702,1702,1697,6245
|
|
20240705,104000,743015299,1705,1705,1705,1705,0
|
|
20240705,103900,743015299,1705,1702,1705,1702,58
|
|
20240705,103800,742916565,1702,1704,1704,1702,131
|
|
20240705,103700,742693513,1707,1707,1707,1707,0
|
|
20240705,103600,742693513,1707,1707,1707,1707,0
|
|
20240705,103500,742693513,1707,1704,1707,1704,27
|
|
20240705,103400,742647427,1708,1700,1708,1700,455
|
|
20240705,103300,741873399,1700,1700,1700,1700,70
|
|
20240705,103200,741754399,1700,1700,1700,1700,18
|
|
20240705,103100,741723799,1697,1697,1697,1697,65
|
|
20240705,103000,741613494,1700,1696,1700,1696,4262
|
|
20240705,102900,734378444,1693,1696,1696,1693,1424
|
|
20240705,102800,731963343,1696,1696,1696,1696,520
|
|
20240705,102700,731081423,1700,1695,1700,1693,5665
|
|
20240705,102600,721479720,1695,1695,1695,1695,0
|
|
20240705,102500,721479720,1695,1699,1700,1695,2990
|
|
20240705,102400,716405648,1697,1698,1700,1697,2331
|
|
20240705,102300,712446922,1703,1708,1708,1703,3966
|
|
20240705,102200,705680810,1708,1703,1708,1703,2
|
|
20240705,102100,705677399,1715,1699,1715,1698,3537
|
|
20240705,102000,699656217,1699,1697,1699,1697,2059
|
|
20240705,101900,696161094,1694,1698,1698,1693,3923
|
|
20240705,101800,689512483,1698,1695,1698,1695,224
|
|
20240705,101700,689132752,1695,1697,1697,1695,26
|
|
20240705,101600,689088633,1694,1694,1694,1694,0
|
|
20240705,101500,689088633,1694,1694,1694,1694,0
|
|
20240705,101400,689088633,1694,1698,1698,1694,2182
|
|
20240705,101300,685390489,1697,1699,1699,1697,2342
|
|
20240705,101200,681413552,1700,1700,1700,1700,203
|
|
20240705,101100,681068452,1700,1699,1700,1699,322
|
|
20240705,101000,680521074,1699,1700,1700,1699,1234
|
|
20240705,100900,678424497,1700,1700,1700,1700,475
|
|
20240705,100800,677616997,1700,1697,1700,1697,136
|
|
20240705,100700,677385885,1695,1699,1699,1694,3539
|
|
20240705,100600,671386217,1701,1701,1701,1701,44
|
|
20240705,100500,671311373,1701,1701,1701,1701,2
|
|
20240705,100400,671307971,1701,1698,1701,1698,3431
|
|
20240705,100300,665476427,1698,1697,1699,1696,5655
|
|
20240705,100200,655881574,1698,1703,1703,1698,3243
|
|
20240705,100100,650363710,1704,1710,1710,1704,5551
|
|
20240705,100000,640891886,1710,1710,1710,1710,173
|
|
20240705,095900,640596056,1710,1708,1710,1708,86
|
|
20240705,095800,640449164,1708,1708,1708,1708,1
|
|
20240705,095700,640447456,1711,1708,1711,1707,901
|
|
20240705,095600,638909133,1715,1708,1715,1707,1158
|
|
20240705,095500,636927967,1708,1709,1709,1708,13
|
|
20240705,095400,636905762,1710,1710,1710,1710,0
|
|
20240705,095300,636905762,1710,1707,1710,1707,1035
|
|
20240705,095200,635138915,1707,1704,1707,1704,339
|
|
20240705,095100,634561000,1703,1703,1703,1703,0
|
|
20240705,095000,634561000,1703,1703,1703,1703,2023
|
|
20240705,094900,631115831,1703,1701,1703,1701,2381
|
|
20240705,094800,627062392,1701,1701,1701,1701,75
|
|
20240705,094700,626934817,1701,1701,1701,1700,1355
|
|
20240705,094600,624630796,1703,1701,1703,1700,2646
|
|
20240705,094500,620128368,1701,1701,1701,1701,12
|
|
20240705,094400,620107956,1702,1702,1702,1702,2
|
|
20240705,094300,620104552,1703,1699,1703,1699,3744
|
|
20240705,094200,613731582,1699,1700,1700,1698,5123
|
|
20240705,094100,605026594,1701,1704,1704,1701,5310
|
|
20240705,094000,595989932,1703,1704,1704,1702,1633
|
|
20240705,093900,593209499,1702,1702,1703,1702,502
|
|
20240705,093800,592354971,1703,1704,1704,1703,55
|
|
20240705,093700,592261305,1714,1699,1714,1699,8742
|
|
20240705,093600,577298209,1699,1699,1709,1699,338
|
|
20240705,093500,576720993,1700,1708,1708,1700,238
|
|
20240705,093400,576316353,1700,1709,1709,1700,333
|
|
20240705,093300,575749915,1709,1715,1715,1709,19
|
|
20240705,093200,575717341,1716,1705,1717,1704,1120
|
|
20240705,093100,573808194,1706,1720,1720,1706,658
|
|
20240705,093000,572683938,1720,1705,1721,1705,1584
|
|
20240705,092900,569977022,1705,1699,1705,1699,2303
|
|
20240705,092800,566061387,1697,1699,1699,1696,485
|
|
20240705,092700,565238722,1696,1698,1698,1696,4600
|
|
20240705,092600,557435449,1698,1705,1705,1698,1750
|
|
20240705,092500,554459853,1701,1703,1703,1701,51
|
|
20240705,092400,554373093,1705,1706,1718,1705,2711
|
|
20240705,092300,549750646,1718,1710,1721,1703,4870
|
|
20240705,092200,541426134,1715,1714,1718,1714,1364
|
|
20240705,092100,539086234,1710,1727,1727,1710,4923
|
|
20240705,092000,530643788,1727,1730,1730,1717,4352
|
|
20240705,091900,523155854,1715,1720,1732,1710,29271
|
|
20240705,091800,472510350,1710,1697,1720,1697,16524
|
|
20240705,091700,444325554,1703,1694,1703,1693,22900
|
|
20240705,091600,405359527,1697,1692,1697,1687,2218
|
|
20240705,091500,401604639,1692,1691,1692,1685,12902
|
|
20240705,091400,379850318,1691,1691,1694,1686,7136
|
|
20240705,091300,367811035,1689,1687,1696,1687,5355
|
|
20240705,091200,358760544,1690,1696,1696,1685,23437
|
|
20240705,091100,319204691,1697,1695,1700,1690,23003
|
|
20240705,091000,280300210,1701,1701,1702,1693,694
|
|
20240705,090900,279121000,1701,1695,1701,1691,38739
|
|
20240705,090800,213517587,1694,1697,1702,1694,9765
|
|
20240705,090700,196945679,1701,1697,1702,1694,11468
|
|
20240705,090600,177485838,1703,1697,1706,1694,13295
|
|
20240705,090500,154938124,1697,1702,1708,1696,14947
|
|
20240705,090400,129505897,1707,1705,1710,1701,10192
|
|
20240705,090300,112140704,1705,1713,1714,1705,14453
|
|
20240705,090200,87425076,1712,1725,1726,1711,29166
|
|
20240705,090100,37236764,1724,1725,1735,1720,6915
|
|
20240705,090000,25317367,1728,1735,1742,1728,14606
|