645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,194100,9376503653,1630,1630,1630,1630,0
|
|
20240709,194000,9376503653,1630,1630,1630,1630,0
|
|
20240709,193900,9376503653,1630,1630,1630,1630,0
|
|
20240709,193800,9376503653,1630,1630,1630,1630,0
|
|
20240709,193700,9376503653,1630,1630,1630,1630,0
|
|
20240709,193600,9376503653,1630,1630,1630,1630,0
|
|
20240709,193500,9376503653,1630,1630,1630,1630,0
|
|
20240709,193400,9376503653,1630,1630,1630,1630,0
|
|
20240709,193300,9376503653,1630,1630,1630,1630,0
|
|
20240709,193200,9376503653,1630,1630,1630,1630,0
|
|
20240709,193100,9376503653,1630,1630,1630,1630,0
|
|
20240709,193000,9376503653,1630,1630,1630,1630,0
|
|
20240709,192900,9376503653,1630,1630,1630,1630,0
|
|
20240709,192800,9376503653,1630,1630,1630,1630,0
|
|
20240709,192700,9376503653,1630,1630,1630,1630,0
|
|
20240709,192600,9376503653,1630,1630,1630,1630,0
|
|
20240709,192500,9376503653,1630,1630,1630,1630,0
|
|
20240709,192400,9376503653,1630,1630,1630,1630,0
|
|
20240709,192300,9376503653,1630,1630,1630,1630,0
|
|
20240709,192200,9376503653,1630,1630,1630,1630,0
|
|
20240709,192100,9376503653,1630,1630,1630,1630,0
|
|
20240709,192000,9376503653,1630,1630,1630,1630,0
|
|
20240709,191900,9376503653,1630,1630,1630,1630,0
|
|
20240709,191800,9376503653,1630,1630,1630,1630,0
|
|
20240709,191700,9376503653,1630,1630,1630,1630,0
|
|
20240709,191600,9376503653,1630,1630,1630,1630,0
|
|
20240709,191500,9376503653,1630,1630,1630,1630,0
|
|
20240709,191400,9376503653,1630,1630,1630,1630,0
|
|
20240709,191300,9376503653,1630,1630,1630,1630,0
|
|
20240709,191200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,191100,9376503653,1630,1630,1630,1630,0
|
|
20240709,191000,9376503653,1630,1630,1630,1630,0
|
|
20240709,190900,9376503653,1630,1630,1630,1630,0
|
|
20240709,190800,9376503653,1630,1630,1630,1630,0
|
|
20240709,190700,9376503653,1630,1630,1630,1630,0
|
|
20240709,190600,9376503653,1630,1630,1630,1630,0
|
|
20240709,190500,9376503653,1630,1630,1630,1630,0
|
|
20240709,190400,9376503653,1630,1630,1630,1630,0
|
|
20240709,190300,9376503653,1630,1630,1630,1630,0
|
|
20240709,190200,9376503653,1630,1630,1630,1630,0
|
|
20240709,190100,9376503653,1630,1630,1630,1630,0
|
|
20240709,190000,9376503653,1630,1630,1630,1630,0
|
|
20240709,185900,9376503653,1630,1630,1630,1630,0
|
|
20240709,185800,9376503653,1630,1630,1630,1630,0
|
|
20240709,185700,9376503653,1630,1630,1630,1630,0
|
|
20240709,185600,9376503653,1630,1630,1630,1630,0
|
|
20240709,185500,9376503653,1630,1630,1630,1630,0
|
|
20240709,185400,9376503653,1630,1630,1630,1630,0
|
|
20240709,185300,9376503653,1630,1630,1630,1630,0
|
|
20240709,185200,9376503653,1630,1630,1630,1630,0
|
|
20240709,185100,9376503653,1630,1630,1630,1630,0
|
|
20240709,185000,9376503653,1630,1630,1630,1630,0
|
|
20240709,184900,9376503653,1630,1630,1630,1630,0
|
|
20240709,184800,9376503653,1630,1630,1630,1630,0
|
|
20240709,184700,9376503653,1630,1630,1630,1630,0
|
|
20240709,184600,9376503653,1630,1630,1630,1630,0
|
|
20240709,184500,9376503653,1630,1630,1630,1630,0
|
|
20240709,184400,9376503653,1630,1630,1630,1630,0
|
|
20240709,184300,9376503653,1630,1630,1630,1630,0
|
|
20240709,184200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,184100,9376503653,1630,1630,1630,1630,0
|
|
20240709,184000,9376503653,1630,1630,1630,1630,0
|
|
20240709,183900,9376503653,1630,1630,1630,1630,0
|
|
20240709,183800,9376503653,1630,1630,1630,1630,0
|
|
20240709,183700,9376503653,1630,1630,1630,1630,0
|
|
20240709,183600,9376503653,1630,1630,1630,1630,0
|
|
20240709,183500,9376503653,1630,1630,1630,1630,0
|
|
20240709,183400,9376503653,1630,1630,1630,1630,0
|
|
20240709,183300,9376503653,1630,1630,1630,1630,0
|
|
20240709,183200,9376503653,1630,1630,1630,1630,0
|
|
20240709,183100,9376503653,1630,1630,1630,1630,0
|
|
20240709,183000,9376503653,1630,1630,1630,1630,0
|
|
20240709,182900,9376503653,1630,1630,1630,1630,0
|
|
20240709,182800,9376503653,1630,1630,1630,1630,0
|
|
20240709,182700,9376503653,1630,1630,1630,1630,0
|
|
20240709,182600,9376503653,1630,1630,1630,1630,0
|
|
20240709,182500,9376503653,1630,1630,1630,1630,0
|
|
20240709,182400,9376503653,1630,1630,1630,1630,0
|
|
20240709,182300,9376503653,1630,1630,1630,1630,0
|
|
20240709,182200,9376503653,1630,1630,1630,1630,0
|
|
20240709,182100,9376503653,1630,1630,1630,1630,0
|
|
20240709,182000,9376503653,1630,1630,1630,1630,0
|
|
20240709,181900,9376503653,1630,1630,1630,1630,0
|
|
20240709,181800,9376503653,1630,1630,1630,1630,0
|
|
20240709,181700,9376503653,1630,1630,1630,1630,0
|
|
20240709,181600,9376503653,1630,1630,1630,1630,0
|
|
20240709,181500,9376503653,1630,1630,1630,1630,0
|
|
20240709,181400,9376503653,1630,1630,1630,1630,0
|
|
20240709,181300,9376503653,1630,1630,1630,1630,0
|
|
20240709,181200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,181100,9376503653,1630,1630,1630,1630,0
|
|
20240709,181000,9376503653,1630,1630,1630,1630,0
|
|
20240709,180900,9376503653,1630,1630,1630,1630,0
|
|
20240709,180800,9376503653,1630,1630,1630,1630,0
|
|
20240709,180700,9376503653,1630,1630,1630,1630,0
|
|
20240709,180600,9376503653,1630,1630,1630,1630,0
|
|
20240709,180500,9376503653,1630,1630,1630,1630,0
|
|
20240709,180400,9376503653,1630,1630,1630,1630,0
|
|
20240709,180300,9376503653,1630,1630,1630,1630,0
|
|
20240709,180200,9376503653,1630,1630,1630,1630,0
|
|
20240709,180100,9376503653,1630,1630,1630,1630,0
|
|
20240709,180000,9376503653,1630,1630,1630,1630,0
|
|
20240709,175900,9376503653,1630,1630,1630,1630,0
|
|
20240709,175800,9376503653,1630,1630,1630,1630,0
|
|
20240709,175700,9376503653,1630,1630,1630,1630,0
|
|
20240709,175600,9376503653,1630,1630,1630,1630,0
|
|
20240709,175500,9376503653,1630,1630,1630,1630,0
|
|
20240709,175400,9376503653,1630,1630,1630,1630,0
|
|
20240709,175300,9376503653,1630,1630,1630,1630,0
|
|
20240709,175200,9376503653,1630,1630,1630,1630,0
|
|
20240709,175100,9376503653,1630,1630,1630,1630,0
|
|
20240709,175000,9376503653,1630,1630,1630,1630,0
|
|
20240709,174900,9376503653,1630,1630,1630,1630,0
|
|
20240709,174800,9376503653,1630,1630,1630,1630,0
|
|
20240709,174700,9376503653,1630,1630,1630,1630,0
|
|
20240709,174600,9376503653,1630,1630,1630,1630,0
|
|
20240709,174500,9376503653,1630,1630,1630,1630,0
|
|
20240709,174400,9376503653,1630,1630,1630,1630,0
|
|
20240709,174300,9376503653,1630,1630,1630,1630,0
|
|
20240709,174200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,174100,9376503653,1630,1630,1630,1630,0
|
|
20240709,174000,9376503653,1630,1630,1630,1630,0
|
|
20240709,173900,9376503653,1630,1630,1630,1630,0
|
|
20240709,173800,9376503653,1630,1630,1630,1630,0
|
|
20240709,173700,9376503653,1630,1630,1630,1630,0
|
|
20240709,173600,9376503653,1630,1630,1630,1630,0
|
|
20240709,173500,9376503653,1630,1630,1630,1630,0
|
|
20240709,173400,9376503653,1630,1630,1630,1630,0
|
|
20240709,173300,9376503653,1630,1630,1630,1630,0
|
|
20240709,173200,9376503653,1630,1630,1630,1630,0
|
|
20240709,173100,9376503653,1630,1630,1630,1630,0
|
|
20240709,173000,9376503653,1630,1630,1630,1630,0
|
|
20240709,172900,9376503653,1630,1630,1630,1630,0
|
|
20240709,172800,9376503653,1630,1630,1630,1630,0
|
|
20240709,172700,9376503653,1630,1630,1630,1630,0
|
|
20240709,172600,9376503653,1630,1630,1630,1630,0
|
|
20240709,172500,9376503653,1630,1630,1630,1630,0
|
|
20240709,172400,9376503653,1630,1630,1630,1630,0
|
|
20240709,172300,9376503653,1630,1630,1630,1630,0
|
|
20240709,172200,9376503653,1630,1630,1630,1630,0
|
|
20240709,172100,9376503653,1630,1630,1630,1630,0
|
|
20240709,172000,9376503653,1630,1630,1630,1630,0
|
|
20240709,171900,9376503653,1630,1630,1630,1630,0
|
|
20240709,171800,9376503653,1630,1630,1630,1630,0
|
|
20240709,171700,9376503653,1630,1630,1630,1630,0
|
|
20240709,171600,9376503653,1630,1630,1630,1630,0
|
|
20240709,171500,9376503653,1630,1630,1630,1630,0
|
|
20240709,171400,9376503653,1630,1630,1630,1630,0
|
|
20240709,171300,9376503653,1630,1630,1630,1630,0
|
|
20240709,171200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,171100,9376503653,1630,1630,1630,1630,0
|
|
20240709,171000,9376503653,1630,1630,1630,1630,0
|
|
20240709,170900,9376503653,1630,1630,1630,1630,0
|
|
20240709,170800,9376503653,1630,1630,1630,1630,0
|
|
20240709,170700,9376503653,1630,1630,1630,1630,0
|
|
20240709,170600,9376503653,1630,1630,1630,1630,0
|
|
20240709,170500,9376503653,1630,1630,1630,1630,0
|
|
20240709,170400,9376503653,1630,1630,1630,1630,0
|
|
20240709,170300,9376503653,1630,1630,1630,1630,0
|
|
20240709,170200,9376503653,1630,1630,1630,1630,0
|
|
20240709,170100,9376503653,1630,1630,1630,1630,0
|
|
20240709,170000,9376503653,1630,1630,1630,1630,0
|
|
20240709,165900,9376503653,1630,1630,1630,1630,0
|
|
20240709,165800,9376503653,1630,1630,1630,1630,0
|
|
20240709,165700,9376503653,1630,1630,1630,1630,0
|
|
20240709,165600,9376503653,1630,1630,1630,1630,0
|
|
20240709,165500,9376503653,1630,1630,1630,1630,0
|
|
20240709,165400,9376503653,1630,1630,1630,1630,0
|
|
20240709,165300,9376503653,1630,1630,1630,1630,0
|
|
20240709,165200,9376503653,1630,1630,1630,1630,0
|
|
20240709,165100,9376503653,1630,1630,1630,1630,0
|
|
20240709,165000,9376503653,1630,1630,1630,1630,0
|
|
20240709,164900,9376503653,1630,1630,1630,1630,0
|
|
20240709,164800,9376503653,1630,1630,1630,1630,0
|
|
20240709,164700,9376503653,1630,1630,1630,1630,0
|
|
20240709,164600,9376503653,1630,1630,1630,1630,0
|
|
20240709,164500,9376503653,1630,1630,1630,1630,0
|
|
20240709,164400,9376503653,1630,1630,1630,1630,0
|
|
20240709,164300,9376503653,1630,1630,1630,1630,0
|
|
20240709,164200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,164100,9376503653,1630,1630,1630,1630,0
|
|
20240709,164000,9376503653,1630,1630,1630,1630,0
|
|
20240709,163900,9376503653,1630,1630,1630,1630,0
|
|
20240709,163800,9376503653,1630,1630,1630,1630,0
|
|
20240709,163700,9376503653,1630,1630,1630,1630,0
|
|
20240709,163600,9376503653,1630,1630,1630,1630,0
|
|
20240709,163500,9376503653,1630,1630,1630,1630,0
|
|
20240709,163400,9376503653,1630,1630,1630,1630,0
|
|
20240709,163300,9376503653,1630,1630,1630,1630,0
|
|
20240709,163200,9376503653,1630,1630,1630,1630,0
|
|
20240709,163100,9376503653,1630,1630,1630,1630,0
|
|
20240709,163000,9376503653,1630,1630,1630,1630,0
|
|
20240709,162900,9376503653,1630,1630,1630,1630,0
|
|
20240709,162800,9376503653,1630,1630,1630,1630,0
|
|
20240709,162700,9376503653,1630,1630,1630,1630,0
|
|
20240709,162600,9376503653,1630,1630,1630,1630,0
|
|
20240709,162500,9376503653,1630,1630,1630,1630,0
|
|
20240709,162400,9376503653,1630,1630,1630,1630,0
|
|
20240709,162300,9376503653,1630,1630,1630,1630,0
|
|
20240709,162200,9376503653,1630,1630,1630,1630,0
|
|
20240709,162100,9376503653,1630,1630,1630,1630,0
|
|
20240709,162000,9376503653,1630,1630,1630,1630,0
|
|
20240709,161900,9376503653,1630,1630,1630,1630,0
|
|
20240709,161800,9376503653,1630,1630,1630,1630,0
|
|
20240709,161700,9376503653,1630,1630,1630,1630,0
|
|
20240709,161600,9376503653,1630,1630,1630,1630,0
|
|
20240709,161500,9376503653,1630,1630,1630,1630,0
|
|
20240709,161400,9376503653,1630,1630,1630,1630,0
|
|
20240709,161300,9376503653,1630,1630,1630,1630,0
|
|
20240709,161200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,161100,9376503653,1630,1630,1630,1630,0
|
|
20240709,161000,9376503653,1630,1630,1630,1630,0
|
|
20240709,160900,9376503653,1630,1630,1630,1630,0
|
|
20240709,160800,9376503653,1630,1630,1630,1630,0
|
|
20240709,160700,9376503653,1630,1630,1630,1630,0
|
|
20240709,160600,9376503653,1630,1630,1630,1630,0
|
|
20240709,160500,9376503653,1630,1630,1630,1630,0
|
|
20240709,160400,9376503653,1630,1630,1630,1630,0
|
|
20240709,160300,9376503653,1630,1630,1630,1630,0
|
|
20240709,160200,9376503653,1630,1630,1630,1630,0
|
|
20240709,160100,9376503653,1630,1630,1630,1630,0
|
|
20240709,160000,9376503653,1630,1630,1630,1630,0
|
|
20240709,155900,9376503653,1630,1630,1630,1630,0
|
|
20240709,155800,9376503653,1630,1630,1630,1630,0
|
|
20240709,155700,9376503653,1630,1630,1630,1630,0
|
|
20240709,155600,9376503653,1630,1630,1630,1630,0
|
|
20240709,155500,9376503653,1630,1630,1630,1630,0
|
|
20240709,155400,9376503653,1630,1630,1630,1630,0
|
|
20240709,155300,9376503653,1630,1630,1630,1630,0
|
|
20240709,155200,9376503653,1630,1630,1630,1630,0
|
|
20240709,155100,9376503653,1630,1630,1630,1630,0
|
|
20240709,155000,9376503653,1630,1630,1630,1630,0
|
|
20240709,154900,9376503653,1630,1630,1630,1630,0
|
|
20240709,154800,9376503653,1630,1630,1630,1630,0
|
|
20240709,154700,9376503653,1630,1630,1630,1630,0
|
|
20240709,154600,9376503653,1630,1630,1630,1630,0
|
|
20240709,154500,9376503653,1630,1630,1630,1630,0
|
|
20240709,154400,9376503653,1630,1630,1630,1630,0
|
|
20240709,154300,9376503653,1630,1630,1630,1630,0
|
|
20240709,154200,9376503653,1630,1630,1630,1630,21251
|
|
20240709,154100,9376503653,1630,1630,1630,1630,0
|
|
20240709,154000,9376503653,1630,1630,1630,1630,0
|
|
20240709,153900,9376503653,1630,1630,1630,1630,0
|
|
20240709,153800,9376503653,1630,1630,1630,1630,0
|
|
20240709,153700,9376503653,1630,1630,1630,1630,0
|
|
20240709,153600,9376503653,1630,1630,1630,1630,0
|
|
20240709,153500,9376503653,1630,1630,1630,1630,0
|
|
20240709,153400,9376503653,1630,1630,1630,1630,0
|
|
20240709,153300,9376503653,1630,1630,1630,1630,0
|
|
20240709,153200,9376503653,1630,1630,1630,1630,0
|
|
20240709,153100,9376503653,1630,1630,1630,1630,0
|
|
20240709,153000,9376503653,1630,1630,1630,1630,21251
|
|
20240709,152900,9341864523,1625,1625,1625,1625,0
|
|
20240709,152800,9341864523,1625,1625,1625,1625,0
|
|
20240709,152700,9341864523,1625,1625,1625,1625,0
|
|
20240709,152600,9341864523,1625,1625,1625,1625,0
|
|
20240709,152500,9341864523,1625,1625,1625,1625,0
|
|
20240709,152400,9341864523,1625,1625,1625,1625,0
|
|
20240709,152300,9341864523,1625,1625,1625,1625,0
|
|
20240709,152200,9341864523,1625,1625,1625,1625,0
|
|
20240709,152100,9341864523,1625,1625,1625,1625,0
|
|
20240709,152000,9341864523,1625,1625,1625,1625,0
|
|
20240709,151900,9341864523,1625,1625,1625,1622,2731
|
|
20240709,151800,9337433320,1625,1623,1625,1622,2340
|
|
20240709,151700,9333634147,1623,1621,1623,1621,4292
|
|
20240709,151600,9326674425,1621,1622,1622,1621,794
|
|
20240709,151500,9325387334,1622,1620,1622,1620,2685
|
|
20240709,151400,9321036439,1620,1621,1621,1619,11179
|
|
20240709,151300,9302930776,1621,1623,1623,1621,1714
|
|
20240709,151200,9300150169,1622,1624,1624,1622,1278
|
|
20240709,151100,9298076697,1624,1626,1626,1619,13963
|
|
20240709,151000,9275447884,1621,1623,1626,1621,4915
|
|
20240709,150900,9267475846,1623,1622,1626,1622,4244
|
|
20240709,150800,9260587797,1622,1637,1637,1621,7173
|
|
20240709,150700,9248947074,1637,1637,1637,1625,2476
|
|
20240709,150600,9244916133,1637,1630,1637,1626,2804
|
|
20240709,150500,9240350505,1628,1638,1639,1626,1334
|
|
20240709,150400,9238179867,1630,1630,1630,1627,190
|
|
20240709,150300,9237870197,1627,1630,1630,1627,5614
|
|
20240709,150200,9228719386,1630,1626,1630,1625,4746
|
|
20240709,150100,9221000459,1626,1625,1626,1625,1126
|
|
20240709,150000,9219170604,1623,1630,1630,1623,2570
|
|
20240709,145900,9214995594,1630,1626,1630,1622,24886
|
|
20240709,145800,9174573265,1626,1626,1630,1625,4109
|
|
20240709,145700,9167893923,1626,1626,1631,1626,6813
|
|
20240709,145600,9156800268,1626,1631,1631,1626,11927
|
|
20240709,145500,9137391572,1631,1635,1635,1630,9911
|
|
20240709,145400,9121229334,1633,1640,1642,1633,14056
|
|
20240709,145300,9098235123,1640,1644,1644,1636,14653
|
|
20240709,145200,9074215193,1643,1652,1652,1643,11621
|
|
20240709,145100,9055105508,1652,1647,1652,1645,4292
|
|
20240709,145000,9048040625,1647,1645,1655,1645,1744
|
|
20240709,144900,9045168276,1645,1649,1658,1645,8084
|
|
20240709,144800,9031841918,1649,1670,1671,1641,44181
|
|
20240709,144700,8958850087,1670,1661,1671,1657,34395
|
|
20240709,144600,8901562680,1669,1665,1669,1660,36059
|
|
20240709,144500,8841496834,1660,1653,1665,1653,15518
|
|
20240709,144400,8815777485,1653,1652,1653,1652,1277
|
|
20240709,144300,8813667577,1652,1648,1652,1646,8929
|
|
20240709,144200,8798954465,1648,1645,1648,1645,661
|
|
20240709,144100,8797866617,1645,1646,1646,1643,640
|
|
20240709,144000,8796814196,1646,1647,1647,1646,379
|
|
20240709,143900,8796190113,1647,1651,1651,1647,1420
|
|
20240709,143800,8793848708,1650,1651,1651,1649,1911
|
|
20240709,143700,8790695557,1651,1651,1651,1651,42
|
|
20240709,143600,8790626215,1651,1650,1652,1650,165
|
|
20240709,143500,8790353706,1652,1653,1653,1652,16
|
|
20240709,143400,8790327270,1653,1655,1655,1640,2077
|
|
20240709,143300,8786906944,1655,1654,1655,1654,1787
|
|
20240709,143200,8783951030,1653,1652,1654,1652,887
|
|
20240709,143100,8782484527,1653,1653,1654,1652,2124
|
|
20240709,143000,8778972359,1653,1646,1653,1645,6685
|
|
20240709,142900,8767959320,1645,1645,1645,1640,3767
|
|
20240709,142800,8761773737,1645,1643,1645,1643,211
|
|
20240709,142700,8761426938,1643,1643,1645,1636,3039
|
|
20240709,142600,8756437440,1643,1644,1644,1642,530
|
|
20240709,142500,8755566632,1643,1644,1644,1643,160
|
|
20240709,142400,8755303612,1644,1643,1644,1642,212
|
|
20240709,142300,8754955161,1644,1645,1645,1644,197
|
|
20240709,142200,8754631186,1645,1646,1646,1645,641
|
|
20240709,142100,8753576586,1646,1645,1646,1645,308
|
|
20240709,142000,8753069772,1645,1644,1646,1644,235
|
|
20240709,141900,8752683215,1644,1644,1644,1642,954
|
|
20240709,141800,8751115725,1644,1646,1646,1644,145
|
|
20240709,141700,8750877093,1646,1646,1646,1646,110
|
|
20240709,141600,8750696033,1646,1646,1646,1643,64
|
|
20240709,141500,8750590701,1646,1643,1646,1642,3517
|
|
20240709,141400,8744808303,1642,1642,1642,1633,2595
|
|
20240709,141300,8740552809,1642,1644,1645,1630,8378
|
|
20240709,141200,8726838271,1644,1644,1644,1636,5194
|
|
20240709,141100,8718333741,1644,1649,1654,1625,56303
|
|
20240709,141000,8625978650,1649,1650,1651,1649,18245
|
|
20240709,140900,8595876063,1650,1653,1653,1650,906
|
|
20240709,140800,8594380933,1653,1653,1654,1653,4384
|
|
20240709,140700,8587130549,1653,1654,1654,1650,2944
|
|
20240709,140600,8582266493,1654,1653,1654,1653,533
|
|
20240709,140500,8581385429,1653,1654,1655,1650,373
|
|
20240709,140400,8580769323,1654,1654,1655,1647,5965
|
|
20240709,140300,8570903950,1647,1648,1655,1647,14736
|
|
20240709,140200,8546590579,1647,1645,1647,1644,2337
|
|
20240709,140100,8542743032,1645,1648,1648,1645,3890
|
|
20240709,140000,8536340742,1648,1648,1648,1645,98
|
|
20240709,135900,8536179247,1645,1648,1648,1645,56
|
|
20240709,135800,8536086965,1648,1648,1648,1644,981
|
|
20240709,135700,8534474189,1644,1648,1648,1643,10453
|
|
20240709,135600,8517286241,1648,1647,1648,1647,77
|
|
20240709,135500,8517159355,1647,1648,1648,1647,57
|
|
20240709,135400,8517065429,1648,1645,1648,1645,128
|
|
20240709,135300,8516854666,1644,1646,1648,1644,2945
|
|
20240709,135200,8512008377,1646,1645,1646,1645,142
|
|
20240709,135100,8511774655,1645,1647,1647,1645,458
|
|
20240709,135000,8511020634,1647,1647,1647,1644,2463
|
|
20240709,134900,8506965413,1646,1646,1646,1642,3551
|
|
20240709,134800,8501123615,1646,1648,1648,1646,101
|
|
20240709,134700,8500957225,1648,1648,1648,1648,40
|
|
20240709,134600,8500891305,1648,1639,1648,1639,877
|
|
20240709,134500,8499451899,1639,1644,1649,1639,1484
|
|
20240709,134400,8497017254,1644,1648,1649,1644,1240
|
|
20240709,134300,8494972511,1649,1642,1649,1641,309
|
|
20240709,134200,8494464830,1642,1650,1650,1641,5595
|
|
20240709,134100,8485262130,1650,1647,1650,1647,31
|
|
20240709,134000,8485211067,1647,1650,1650,1647,1062
|
|
20240709,133900,8483461686,1650,1645,1650,1645,610
|
|
20240709,133800,8482456876,1645,1650,1650,1645,1185
|
|
20240709,133700,8480506881,1650,1650,1650,1650,744
|
|
20240709,133600,8479279281,1644,1644,1644,1640,16744
|
|
20240709,133500,8451796176,1644,1651,1651,1644,5273
|
|
20240709,133400,8443126524,1651,1644,1651,1643,229
|
|
20240709,133300,8442749763,1651,1658,1658,1643,4408
|
|
20240709,133200,8435479353,1658,1655,1658,1649,3720
|
|
20240709,133100,8429332665,1655,1660,1660,1650,5894
|
|
20240709,133000,8419584378,1660,1654,1662,1647,4667
|
|
20240709,132900,8411855539,1654,1644,1654,1639,20507
|
|
20240709,132800,8378098011,1640,1646,1646,1639,4106
|
|
20240709,132700,8371353367,1646,1643,1646,1643,887
|
|
20240709,132600,8369895581,1643,1640,1643,1640,9593
|
|
20240709,132500,8354136643,1643,1644,1648,1639,10762
|
|
20240709,132400,8336480138,1644,1644,1646,1644,3168
|
|
20240709,132300,8331271780,1644,1648,1649,1644,4566
|
|
20240709,132200,8323748323,1650,1646,1650,1641,6591
|
|
20240709,132100,8312918098,1646,1646,1651,1646,3469
|
|
20240709,132000,8307205737,1646,1650,1650,1646,5910
|
|
20240709,131900,8297469986,1650,1652,1652,1650,4003
|
|
20240709,131800,8290862323,1652,1651,1658,1651,963
|
|
20240709,131700,8289270015,1651,1653,1658,1650,12721
|
|
20240709,131600,8268234207,1650,1647,1650,1644,10821
|
|
20240709,131500,8250433628,1647,1654,1654,1647,3367
|
|
20240709,131400,8244886173,1654,1648,1654,1647,2488
|
|
20240709,131300,8240787943,1648,1650,1656,1648,7154
|
|
20240709,131200,8228995321,1650,1656,1656,1650,3201
|
|
20240709,131100,8223707679,1650,1656,1656,1648,6492
|
|
20240709,131000,8212995639,1656,1657,1657,1648,10966
|
|
20240709,130900,8194896280,1657,1655,1657,1654,1036
|
|
20240709,130800,8193181633,1657,1657,1657,1652,6862
|
|
20240709,130700,8181826928,1656,1661,1667,1656,5601
|
|
20240709,130600,8172524161,1661,1667,1667,1661,201
|
|
20240709,130500,8172189100,1661,1668,1668,1661,3871
|
|
20240709,130400,8165756205,1669,1669,1669,1669,1596
|
|
20240709,130300,8163092481,1669,1669,1669,1657,4233
|
|
20240709,130200,8156044576,1669,1668,1669,1667,4943
|
|
20240709,130100,8147799311,1667,1667,1667,1665,1664
|
|
20240709,130000,8145025623,1666,1665,1666,1665,3301
|
|
20240709,125900,8139529358,1665,1667,1667,1665,2111
|
|
20240709,125800,8136014263,1667,1665,1668,1660,3078
|
|
20240709,125700,8130893017,1664,1664,1666,1664,8044
|
|
20240709,125600,8117499993,1664,1665,1665,1663,246
|
|
20240709,125500,8117090747,1663,1657,1663,1657,4319
|
|
20240709,125400,8109931480,1657,1660,1661,1657,2899
|
|
20240709,125300,8105121513,1660,1662,1662,1660,1674
|
|
20240709,125200,8102340978,1661,1663,1663,1660,4275
|
|
20240709,125100,8095239312,1662,1663,1665,1661,3537
|
|
20240709,125000,8089361029,1662,1667,1667,1662,429
|
|
20240709,124900,8088647862,1662,1666,1667,1662,189
|
|
20240709,124800,8088333571,1661,1668,1668,1660,668
|
|
20240709,124700,8087224557,1668,1662,1668,1660,181
|
|
20240709,124600,8086924009,1662,1662,1662,1660,774
|
|
20240709,124500,8085638248,1669,1669,1669,1669,1750
|
|
20240709,124400,8082717498,1669,1665,1669,1665,1249
|
|
20240709,124300,8080636447,1665,1656,1665,1652,4945
|
|
20240709,124200,8072462563,1666,1666,1669,1666,4553
|
|
20240709,124100,8064869726,1666,1666,1667,1653,3789
|
|
20240709,124000,8058589921,1667,1658,1667,1657,207
|
|
20240709,123900,8058246875,1657,1661,1661,1653,9371
|
|
20240709,123800,8042716279,1661,1666,1666,1660,2811
|
|
20240709,123700,8038036323,1666,1669,1669,1666,793
|
|
20240709,123600,8036713753,1674,1672,1675,1669,6641
|
|
20240709,123500,8025607259,1673,1665,1675,1665,8693
|
|
20240709,123400,8011088752,1666,1655,1666,1655,1125
|
|
20240709,123300,8009221388,1655,1657,1657,1655,5251
|
|
20240709,123200,8000529297,1654,1650,1659,1650,2232
|
|
20240709,123100,7996838583,1650,1653,1654,1648,10197
|
|
20240709,123000,7980018719,1650,1655,1655,1648,7471
|
|
20240709,122900,7967698251,1647,1657,1657,1646,41329
|
|
20240709,122800,7899450952,1659,1661,1667,1658,26978
|
|
20240709,122700,7854681277,1662,1663,1668,1662,2101
|
|
20240709,122600,7851188194,1663,1665,1665,1663,822
|
|
20240709,122500,7849820676,1670,1672,1673,1663,870
|
|
20240709,122400,7848370140,1672,1669,1672,1664,2669
|
|
20240709,122300,7843914178,1669,1671,1671,1664,702
|
|
20240709,122200,7842744800,1671,1674,1674,1662,8512
|
|
20240709,122100,7828580795,1675,1666,1677,1665,4814
|
|
20240709,122000,7820554578,1663,1666,1666,1663,1692
|
|
20240709,121900,7817735733,1666,1667,1667,1662,1321
|
|
20240709,121800,7815535220,1667,1666,1667,1660,798
|
|
20240709,121700,7814209116,1667,1660,1667,1659,5046
|
|
20240709,121600,7805824485,1666,1662,1667,1660,11923
|
|
20240709,121500,7786011271,1660,1664,1665,1660,6542
|
|
20240709,121400,7775134638,1665,1665,1667,1665,4960
|
|
20240709,121300,7766867951,1665,1663,1668,1663,4331
|
|
20240709,121200,7759650323,1666,1668,1668,1663,2765
|
|
20240709,121100,7755044878,1666,1677,1677,1666,27010
|
|
20240709,121000,7709970650,1671,1675,1680,1670,5956
|
|
20240709,120900,7699985646,1670,1660,1675,1659,12342
|
|
20240709,120800,7679424203,1660,1665,1669,1660,21390
|
|
20240709,120700,7643873471,1665,1668,1669,1665,1309
|
|
20240709,120600,7641692225,1664,1669,1669,1663,12961
|
|
20240709,120500,7620106617,1669,1677,1680,1669,15251
|
|
20240709,120400,7594637596,1680,1675,1680,1675,5610
|
|
20240709,120300,7585214053,1672,1674,1674,1672,1885
|
|
20240709,120200,7582061802,1674,1682,1682,1674,4441
|
|
20240709,120100,7574611895,1682,1685,1688,1681,3139
|
|
20240709,120000,7569326070,1688,1690,1690,1688,3840
|
|
20240709,115900,7562841458,1690,1685,1690,1685,1148
|
|
20240709,115800,7560901800,1690,1690,1690,1685,1239
|
|
20240709,115700,7558807895,1692,1688,1692,1688,107
|
|
20240709,115600,7558626955,1684,1686,1688,1684,4468
|
|
20240709,115500,7551100201,1689,1692,1692,1689,1681
|
|
20240709,115400,7548259509,1692,1690,1696,1690,9924
|
|
20240709,115300,7531454262,1690,1686,1692,1684,6632
|
|
20240709,115200,7520254366,1687,1671,1687,1671,19289
|
|
20240709,115100,7487819645,1679,1668,1679,1668,14006
|
|
20240709,115000,7464349133,1669,1670,1670,1669,17005
|
|
20240709,114900,7435953227,1670,1672,1672,1670,4822
|
|
20240709,114800,7427893125,1672,1673,1678,1671,24546
|
|
20240709,114700,7386839289,1673,1674,1678,1673,4450
|
|
20240709,114600,7379392232,1673,1674,1680,1673,3760
|
|
20240709,114500,7373098767,1674,1679,1680,1674,2535
|
|
20240709,114400,7368849088,1680,1673,1680,1673,2319
|
|
20240709,114300,7364963602,1673,1672,1681,1672,2736
|
|
20240709,114200,7360379648,1672,1674,1675,1671,7288
|
|
20240709,114100,7348184137,1674,1675,1675,1674,2022
|
|
20240709,114000,7344797384,1674,1675,1675,1670,2995
|
|
20240709,113900,7339786210,1675,1679,1683,1675,3657
|
|
20240709,113800,7333644901,1679,1680,1683,1679,2437
|
|
20240709,113700,7329550844,1679,1679,1679,1679,1811
|
|
20240709,113600,7326510175,1679,1671,1679,1668,13980
|
|
20240709,113500,7303089258,1671,1663,1671,1660,8637
|
|
20240709,113400,7288716386,1663,1676,1676,1657,60732
|
|
20240709,113300,7187304605,1676,1677,1677,1675,7453
|
|
20240709,113200,7174816107,1677,1678,1678,1675,15520
|
|
20240709,113100,7148808028,1678,1684,1685,1678,10828
|
|
20240709,113000,7130609906,1684,1686,1686,1683,11887
|
|
20240709,112900,7110590812,1686,1694,1694,1685,12612
|
|
20240709,112800,7089290764,1694,1691,1694,1685,15318
|
|
20240709,112700,7063456622,1691,1695,1696,1690,4725
|
|
20240709,112600,7055460800,1696,1700,1700,1695,12521
|
|
20240709,112500,7034228967,1700,1703,1708,1697,6302
|
|
20240709,112400,7023500489,1700,1715,1715,1694,50450
|
|
20240709,112300,6937243921,1715,1697,1716,1696,38865
|
|
20240709,112200,6870963376,1697,1695,1699,1695,2519
|
|
20240709,112100,6866691539,1695,1700,1705,1694,829
|
|
20240709,112000,6865286806,1692,1711,1711,1689,8326
|
|
20240709,111900,6851118731,1712,1689,1712,1689,31804
|
|
20240709,111800,6796904045,1689,1685,1696,1685,4509
|
|
20240709,111700,6789272323,1688,1686,1688,1680,17345
|
|
20240709,111600,6760084282,1686,1687,1687,1682,24485
|
|
20240709,111500,6718830334,1687,1694,1694,1686,22644
|
|
20240709,111400,6680598672,1692,1696,1698,1691,27458
|
|
20240709,111300,6634093026,1698,1698,1700,1696,743
|
|
20240709,111200,6632831411,1695,1695,1698,1694,14201
|
|
20240709,111100,6608760957,1695,1693,1700,1693,4397
|
|
20240709,111000,6601307889,1700,1698,1705,1691,31757
|
|
20240709,110900,6547416632,1694,1708,1708,1693,17809
|
|
20240709,110800,6517170491,1702,1700,1709,1688,46083
|
|
20240709,110700,6439152433,1697,1709,1709,1695,18865
|
|
20240709,110600,6407048770,1707,1708,1712,1703,10692
|
|
20240709,110500,6388766049,1707,1696,1710,1694,25932
|
|
20240709,110400,6344534619,1696,1693,1696,1690,4628
|
|
20240709,110300,6336706488,1688,1687,1695,1686,6422
|
|
20240709,110200,6325848152,1687,1702,1709,1687,36932
|
|
20240709,110100,6263218920,1701,1720,1721,1700,34326
|
|
20240709,110000,6204597320,1718,1708,1725,1707,16054
|
|
20240709,105900,6177031628,1707,1716,1717,1707,8729
|
|
20240709,105800,6162102580,1716,1713,1723,1707,13906
|
|
20240709,105700,6138240449,1710,1711,1719,1706,47959
|
|
20240709,105600,6056256094,1718,1723,1726,1711,19579
|
|
20240709,105500,6022575492,1723,1726,1728,1723,18606
|
|
20240709,105400,5990474803,1727,1733,1733,1720,39932
|
|
20240709,105300,5921478263,1733,1715,1733,1709,89525
|
|
20240709,105200,5767060692,1715,1715,1727,1699,85293
|
|
20240709,105100,5620206995,1715,1695,1715,1689,51475
|
|
20240709,105000,5532609686,1695,1697,1698,1683,14379
|
|
20240709,104900,5508292390,1694,1699,1699,1694,13574
|
|
20240709,104800,5485243356,1698,1684,1698,1684,12512
|
|
20240709,104700,5464069659,1684,1689,1692,1679,18817
|
|
20240709,104600,5432366547,1682,1676,1692,1675,18519
|
|
20240709,104500,5401168038,1675,1680,1691,1672,96665
|
|
20240709,104400,5238377777,1680,1689,1691,1680,17080
|
|
20240709,104300,5209567573,1689,1682,1694,1681,25345
|
|
20240709,104200,5166873499,1682,1688,1694,1682,8978
|
|
20240709,104100,5151744923,1683,1695,1695,1683,23683
|
|
20240709,104000,5111657835,1695,1695,1698,1695,7998
|
|
20240709,103900,5098099035,1699,1695,1700,1694,16830
|
|
20240709,103800,5069511318,1694,1706,1706,1694,27581
|
|
20240709,103700,5022683832,1706,1699,1710,1696,22015
|
|
20240709,103600,4985193976,1699,1690,1700,1680,61770
|
|
20240709,103500,4881003159,1682,1718,1718,1682,63357
|
|
20240709,103400,4773020406,1717,1727,1728,1717,43334
|
|
20240709,103300,4698372881,1728,1720,1729,1717,18980
|
|
20240709,103200,4665634115,1717,1718,1725,1714,76425
|
|
20240709,103100,4534273461,1718,1713,1719,1713,48592
|
|
20240709,103000,4450986551,1718,1729,1730,1713,51289
|
|
20240709,102900,4362850630,1730,1715,1733,1712,62266
|
|
20240709,102800,4255626752,1715,1716,1718,1710,29024
|
|
20240709,102700,4205871932,1718,1732,1734,1714,109318
|
|
20240709,102600,4017340308,1732,1722,1741,1720,211879
|
|
20240709,102500,3650263678,1722,1689,1723,1683,182028
|
|
20240709,102400,3338879838,1685,1696,1696,1683,45960
|
|
20240709,102300,3261116753,1697,1681,1698,1681,32653
|
|
20240709,102200,3205949482,1689,1690,1690,1680,28546
|
|
20240709,102100,3157873773,1690,1697,1710,1690,102642
|
|
20240709,102000,2983868769,1697,1710,1711,1694,45863
|
|
20240709,101900,2905755849,1704,1676,1713,1676,115785
|
|
20240709,101800,2709443776,1676,1683,1699,1671,90491
|
|
20240709,101700,2557127122,1688,1657,1688,1657,89331
|
|
20240709,101600,2407394435,1660,1671,1675,1653,87126
|
|
20240709,101500,2262604392,1670,1666,1692,1653,91034
|
|
20240709,101400,2110613073,1670,1695,1715,1656,351190
|
|
20240709,101300,1516255191,1682,1682,1682,1682,0
|
|
20240709,101200,1516255191,1682,1682,1682,1682,0
|
|
20240709,101100,1516255191,1682,1640,1682,1637,166787
|
|
20240709,101000,1239985984,1644,1630,1650,1617,74641
|
|
20240709,100900,1117824745,1630,1591,1642,1588,82586
|
|
20240709,100800,984842274,1591,1591,1593,1588,34760
|
|
20240709,100700,929525013,1592,1580,1592,1580,24130
|
|
20240709,100600,891230846,1580,1572,1581,1572,18131
|
|
20240709,100500,862634831,1581,1595,1596,1571,63896
|
|
20240709,100400,761205552,1595,1584,1595,1584,41558
|
|
20240709,100300,695097914,1584,1573,1584,1568,49738
|
|
20240709,100200,616577028,1569,1565,1576,1564,45758
|
|
20240709,100100,544836852,1565,1575,1575,1559,21113
|
|
20240709,100000,511822194,1575,1559,1575,1558,26943
|
|
20240709,095900,469686966,1560,1548,1562,1539,55831
|
|
20240709,095800,383025930,1548,1523,1548,1523,34360
|
|
20240709,095700,330422718,1523,1521,1523,1520,10639
|
|
20240709,095600,314226592,1523,1523,1523,1523,5237
|
|
20240709,095500,306250641,1524,1516,1524,1510,13189
|
|
20240709,095400,286279503,1525,1526,1526,1515,2353
|
|
20240709,095300,282709624,1517,1520,1529,1513,7947
|
|
20240709,095200,270597781,1520,1505,1520,1505,7393
|
|
20240709,095100,259415751,1504,1499,1504,1499,10538
|
|
20240709,095000,243580406,1500,1500,1500,1500,1
|
|
20240709,094900,243578906,1483,1485,1502,1483,28710
|
|
20240709,094800,200596062,1486,1482,1486,1482,3567
|
|
20240709,094700,195309094,1482,1482,1482,1480,1184
|
|
20240709,094600,193556726,1483,1483,1483,1483,50
|
|
20240709,094500,193482576,1485,1480,1485,1480,51
|
|
20240709,094400,193407091,1486,1480,1486,1480,6141
|
|
20240709,094300,184281871,1480,1480,1480,1480,2008
|
|
20240709,094200,181310031,1480,1480,1480,1480,459
|
|
20240709,094100,180630711,1475,1475,1480,1475,1244
|
|
20240709,094000,178795793,1476,1480,1480,1474,427
|
|
20240709,093900,178166160,1474,1474,1480,1474,696
|
|
20240709,093800,177139066,1480,1475,1481,1474,1358
|
|
20240709,093700,175137062,1481,1480,1481,1475,3178
|
|
20240709,093600,170433893,1480,1480,1480,1475,1889
|
|
20240709,093500,167642183,1477,1481,1481,1476,9499
|
|
20240709,093400,153602872,1488,1482,1488,1481,965
|
|
20240709,093300,152173257,1488,1488,1488,1488,12
|
|
20240709,093200,152155401,1489,1489,1489,1489,0
|
|
20240709,093100,152155401,1489,1491,1491,1489,76
|
|
20240709,093000,152042197,1491,1492,1492,1491,5
|
|
20240709,092900,152034739,1492,1490,1492,1490,540
|
|
20240709,092800,151230107,1490,1489,1490,1489,3000
|
|
20240709,092700,146760892,1489,1489,1489,1489,2
|
|
20240709,092600,146757914,1498,1494,1498,1474,42043
|
|
20240709,092500,84568503,1495,1491,1495,1491,1004
|
|
20240709,092400,83068623,1487,1498,1498,1487,809
|
|
20240709,092300,81864735,1499,1486,1499,1486,5375
|
|
20240709,092200,73835076,1485,1485,1485,1485,1300
|
|
20240709,092100,71904576,1488,1488,1488,1488,16
|
|
20240709,092000,71880768,1483,1483,1489,1483,2492
|
|
20240709,091900,68182511,1489,1489,1489,1489,1588
|
|
20240709,091800,65817979,1483,1488,1489,1482,3650
|
|
20240709,091700,60403902,1489,1489,1489,1489,2
|
|
20240709,091600,60400924,1482,1482,1482,1482,16
|
|
20240709,091500,60377212,1483,1489,1489,1482,3090
|
|
20240709,091400,55796066,1489,1482,1489,1482,755
|
|
20240709,091300,54673971,1482,1489,1490,1482,649
|
|
20240709,091200,53710931,1489,1481,1489,1481,1751
|
|
20240709,091100,51110550,1481,1486,1487,1481,1344
|
|
20240709,091000,49113069,1486,1486,1486,1486,3
|
|
20240709,090900,49108611,1480,1483,1483,1480,3395
|
|
20240709,090800,44078391,1483,1487,1487,1483,4748
|
|
20240709,090700,37025485,1488,1493,1499,1488,5688
|
|
20240709,090600,28518925,1499,1499,1499,1499,1602
|
|
20240709,090500,26117527,1499,1499,1500,1485,2071
|
|
20240709,090400,23014947,1499,1500,1501,1499,840
|
|
20240709,090300,21755731,1481,1495,1501,1480,2868
|
|
20240709,090200,17504270,1502,1503,1503,1502,2379
|
|
20240709,090100,13928662,1504,1500,1505,1482,5713
|
|
20240709,090000,5368100,1500,1530,1530,1500,3526
|