645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,194100,2695247125,1642,1642,1642,1642,0
|
|
20240710,194000,2695247125,1642,1642,1642,1642,0
|
|
20240710,193900,2695247125,1642,1642,1642,1642,0
|
|
20240710,193800,2695247125,1642,1642,1642,1642,0
|
|
20240710,193700,2695247125,1642,1642,1642,1642,0
|
|
20240710,193600,2695247125,1642,1642,1642,1642,0
|
|
20240710,193500,2695247125,1642,1642,1642,1642,0
|
|
20240710,193400,2695247125,1642,1642,1642,1642,0
|
|
20240710,193300,2695247125,1642,1642,1642,1642,0
|
|
20240710,193200,2695247125,1642,1642,1642,1642,0
|
|
20240710,193100,2695247125,1642,1642,1642,1642,0
|
|
20240710,193000,2695247125,1642,1642,1642,1642,0
|
|
20240710,192900,2695247125,1642,1642,1642,1642,0
|
|
20240710,192800,2695247125,1642,1642,1642,1642,0
|
|
20240710,192700,2695247125,1642,1642,1642,1642,0
|
|
20240710,192600,2695247125,1642,1642,1642,1642,0
|
|
20240710,192500,2695247125,1642,1642,1642,1642,0
|
|
20240710,192400,2695247125,1642,1642,1642,1642,0
|
|
20240710,192300,2695247125,1642,1642,1642,1642,0
|
|
20240710,192200,2695247125,1642,1642,1642,1642,0
|
|
20240710,192100,2695247125,1642,1642,1642,1642,0
|
|
20240710,192000,2695247125,1642,1642,1642,1642,0
|
|
20240710,191900,2695247125,1642,1642,1642,1642,0
|
|
20240710,191800,2695247125,1642,1642,1642,1642,0
|
|
20240710,191700,2695247125,1642,1642,1642,1642,0
|
|
20240710,191600,2695247125,1642,1642,1642,1642,0
|
|
20240710,191500,2695247125,1642,1642,1642,1642,0
|
|
20240710,191400,2695247125,1642,1642,1642,1642,0
|
|
20240710,191300,2695247125,1642,1642,1642,1642,0
|
|
20240710,191200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,191100,2695247125,1642,1642,1642,1642,0
|
|
20240710,191000,2695247125,1642,1642,1642,1642,0
|
|
20240710,190900,2695247125,1642,1642,1642,1642,0
|
|
20240710,190800,2695247125,1642,1642,1642,1642,0
|
|
20240710,190700,2695247125,1642,1642,1642,1642,0
|
|
20240710,190600,2695247125,1642,1642,1642,1642,0
|
|
20240710,190500,2695247125,1642,1642,1642,1642,0
|
|
20240710,190400,2695247125,1642,1642,1642,1642,0
|
|
20240710,190300,2695247125,1642,1642,1642,1642,0
|
|
20240710,190200,2695247125,1642,1642,1642,1642,0
|
|
20240710,190100,2695247125,1642,1642,1642,1642,0
|
|
20240710,190000,2695247125,1642,1642,1642,1642,0
|
|
20240710,185900,2695247125,1642,1642,1642,1642,0
|
|
20240710,185800,2695247125,1642,1642,1642,1642,0
|
|
20240710,185700,2695247125,1642,1642,1642,1642,0
|
|
20240710,185600,2695247125,1642,1642,1642,1642,0
|
|
20240710,185500,2695247125,1642,1642,1642,1642,0
|
|
20240710,185400,2695247125,1642,1642,1642,1642,0
|
|
20240710,185300,2695247125,1642,1642,1642,1642,0
|
|
20240710,185200,2695247125,1642,1642,1642,1642,0
|
|
20240710,185100,2695247125,1642,1642,1642,1642,0
|
|
20240710,185000,2695247125,1642,1642,1642,1642,0
|
|
20240710,184900,2695247125,1642,1642,1642,1642,0
|
|
20240710,184800,2695247125,1642,1642,1642,1642,0
|
|
20240710,184700,2695247125,1642,1642,1642,1642,0
|
|
20240710,184600,2695247125,1642,1642,1642,1642,0
|
|
20240710,184500,2695247125,1642,1642,1642,1642,0
|
|
20240710,184400,2695247125,1642,1642,1642,1642,0
|
|
20240710,184300,2695247125,1642,1642,1642,1642,0
|
|
20240710,184200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,184100,2695247125,1642,1642,1642,1642,0
|
|
20240710,184000,2695247125,1642,1642,1642,1642,0
|
|
20240710,183900,2695247125,1642,1642,1642,1642,0
|
|
20240710,183800,2695247125,1642,1642,1642,1642,0
|
|
20240710,183700,2695247125,1642,1642,1642,1642,0
|
|
20240710,183600,2695247125,1642,1642,1642,1642,0
|
|
20240710,183500,2695247125,1642,1642,1642,1642,0
|
|
20240710,183400,2695247125,1642,1642,1642,1642,0
|
|
20240710,183300,2695247125,1642,1642,1642,1642,0
|
|
20240710,183200,2695247125,1642,1642,1642,1642,0
|
|
20240710,183100,2695247125,1642,1642,1642,1642,0
|
|
20240710,183000,2695247125,1642,1642,1642,1642,0
|
|
20240710,182900,2695247125,1642,1642,1642,1642,0
|
|
20240710,182800,2695247125,1642,1642,1642,1642,0
|
|
20240710,182700,2695247125,1642,1642,1642,1642,0
|
|
20240710,182600,2695247125,1642,1642,1642,1642,0
|
|
20240710,182500,2695247125,1642,1642,1642,1642,0
|
|
20240710,182400,2695247125,1642,1642,1642,1642,0
|
|
20240710,182300,2695247125,1642,1642,1642,1642,0
|
|
20240710,182200,2695247125,1642,1642,1642,1642,0
|
|
20240710,182100,2695247125,1642,1642,1642,1642,0
|
|
20240710,182000,2695247125,1642,1642,1642,1642,0
|
|
20240710,181900,2695247125,1642,1642,1642,1642,0
|
|
20240710,181800,2695247125,1642,1642,1642,1642,0
|
|
20240710,181700,2695247125,1642,1642,1642,1642,0
|
|
20240710,181600,2695247125,1642,1642,1642,1642,0
|
|
20240710,181500,2695247125,1642,1642,1642,1642,0
|
|
20240710,181400,2695247125,1642,1642,1642,1642,0
|
|
20240710,181300,2695247125,1642,1642,1642,1642,0
|
|
20240710,181200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,181100,2695247125,1642,1642,1642,1642,0
|
|
20240710,181000,2695247125,1642,1642,1642,1642,0
|
|
20240710,180900,2695247125,1642,1642,1642,1642,0
|
|
20240710,180800,2695247125,1642,1642,1642,1642,0
|
|
20240710,180700,2695247125,1642,1642,1642,1642,0
|
|
20240710,180600,2695247125,1642,1642,1642,1642,0
|
|
20240710,180500,2695247125,1642,1642,1642,1642,0
|
|
20240710,180400,2695247125,1642,1642,1642,1642,0
|
|
20240710,180300,2695247125,1642,1642,1642,1642,0
|
|
20240710,180200,2695247125,1642,1642,1642,1642,0
|
|
20240710,180100,2695247125,1642,1642,1642,1642,0
|
|
20240710,180000,2695247125,1642,1642,1642,1642,0
|
|
20240710,175900,2695247125,1642,1642,1642,1642,0
|
|
20240710,175800,2695247125,1642,1642,1642,1642,0
|
|
20240710,175700,2695247125,1642,1642,1642,1642,0
|
|
20240710,175600,2695247125,1642,1642,1642,1642,0
|
|
20240710,175500,2695247125,1642,1642,1642,1642,0
|
|
20240710,175400,2695247125,1642,1642,1642,1642,0
|
|
20240710,175300,2695247125,1642,1642,1642,1642,0
|
|
20240710,175200,2695247125,1642,1642,1642,1642,0
|
|
20240710,175100,2695247125,1642,1642,1642,1642,0
|
|
20240710,175000,2695247125,1642,1642,1642,1642,0
|
|
20240710,174900,2695247125,1642,1642,1642,1642,0
|
|
20240710,174800,2695247125,1642,1642,1642,1642,0
|
|
20240710,174700,2695247125,1642,1642,1642,1642,0
|
|
20240710,174600,2695247125,1642,1642,1642,1642,0
|
|
20240710,174500,2695247125,1642,1642,1642,1642,0
|
|
20240710,174400,2695247125,1642,1642,1642,1642,0
|
|
20240710,174300,2695247125,1642,1642,1642,1642,0
|
|
20240710,174200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,174100,2695247125,1642,1642,1642,1642,0
|
|
20240710,174000,2695247125,1642,1642,1642,1642,0
|
|
20240710,173900,2695247125,1642,1642,1642,1642,0
|
|
20240710,173800,2695247125,1642,1642,1642,1642,0
|
|
20240710,173700,2695247125,1642,1642,1642,1642,0
|
|
20240710,173600,2695247125,1642,1642,1642,1642,0
|
|
20240710,173500,2695247125,1642,1642,1642,1642,0
|
|
20240710,173400,2695247125,1642,1642,1642,1642,0
|
|
20240710,173300,2695247125,1642,1642,1642,1642,0
|
|
20240710,173200,2695247125,1642,1642,1642,1642,0
|
|
20240710,173100,2695247125,1642,1642,1642,1642,0
|
|
20240710,173000,2695247125,1642,1642,1642,1642,0
|
|
20240710,172900,2695247125,1642,1642,1642,1642,0
|
|
20240710,172800,2695247125,1642,1642,1642,1642,0
|
|
20240710,172700,2695247125,1642,1642,1642,1642,0
|
|
20240710,172600,2695247125,1642,1642,1642,1642,0
|
|
20240710,172500,2695247125,1642,1642,1642,1642,0
|
|
20240710,172400,2695247125,1642,1642,1642,1642,0
|
|
20240710,172300,2695247125,1642,1642,1642,1642,0
|
|
20240710,172200,2695247125,1642,1642,1642,1642,0
|
|
20240710,172100,2695247125,1642,1642,1642,1642,0
|
|
20240710,172000,2695247125,1642,1642,1642,1642,0
|
|
20240710,171900,2695247125,1642,1642,1642,1642,0
|
|
20240710,171800,2695247125,1642,1642,1642,1642,0
|
|
20240710,171700,2695247125,1642,1642,1642,1642,0
|
|
20240710,171600,2695247125,1642,1642,1642,1642,0
|
|
20240710,171500,2695247125,1642,1642,1642,1642,0
|
|
20240710,171400,2695247125,1642,1642,1642,1642,0
|
|
20240710,171300,2695247125,1642,1642,1642,1642,0
|
|
20240710,171200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,171100,2695247125,1642,1642,1642,1642,0
|
|
20240710,171000,2695247125,1642,1642,1642,1642,0
|
|
20240710,170900,2695247125,1642,1642,1642,1642,0
|
|
20240710,170800,2695247125,1642,1642,1642,1642,0
|
|
20240710,170700,2695247125,1642,1642,1642,1642,0
|
|
20240710,170600,2695247125,1642,1642,1642,1642,0
|
|
20240710,170500,2695247125,1642,1642,1642,1642,0
|
|
20240710,170400,2695247125,1642,1642,1642,1642,0
|
|
20240710,170300,2695247125,1642,1642,1642,1642,0
|
|
20240710,170200,2695247125,1642,1642,1642,1642,0
|
|
20240710,170100,2695247125,1642,1642,1642,1642,0
|
|
20240710,170000,2695247125,1642,1642,1642,1642,0
|
|
20240710,165900,2695247125,1642,1642,1642,1642,0
|
|
20240710,165800,2695247125,1642,1642,1642,1642,0
|
|
20240710,165700,2695247125,1642,1642,1642,1642,0
|
|
20240710,165600,2695247125,1642,1642,1642,1642,0
|
|
20240710,165500,2695247125,1642,1642,1642,1642,0
|
|
20240710,165400,2695247125,1642,1642,1642,1642,0
|
|
20240710,165300,2695247125,1642,1642,1642,1642,0
|
|
20240710,165200,2695247125,1642,1642,1642,1642,0
|
|
20240710,165100,2695247125,1642,1642,1642,1642,0
|
|
20240710,165000,2695247125,1642,1642,1642,1642,0
|
|
20240710,164900,2695247125,1642,1642,1642,1642,0
|
|
20240710,164800,2695247125,1642,1642,1642,1642,0
|
|
20240710,164700,2695247125,1642,1642,1642,1642,0
|
|
20240710,164600,2695247125,1642,1642,1642,1642,0
|
|
20240710,164500,2695247125,1642,1642,1642,1642,0
|
|
20240710,164400,2695247125,1642,1642,1642,1642,0
|
|
20240710,164300,2695247125,1642,1642,1642,1642,0
|
|
20240710,164200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,164100,2695247125,1642,1642,1642,1642,0
|
|
20240710,164000,2695247125,1642,1642,1642,1642,0
|
|
20240710,163900,2695247125,1642,1642,1642,1642,0
|
|
20240710,163800,2695247125,1642,1642,1642,1642,0
|
|
20240710,163700,2695247125,1642,1642,1642,1642,0
|
|
20240710,163600,2695247125,1642,1642,1642,1642,0
|
|
20240710,163500,2695247125,1642,1642,1642,1642,0
|
|
20240710,163400,2695247125,1642,1642,1642,1642,0
|
|
20240710,163300,2695247125,1642,1642,1642,1642,0
|
|
20240710,163200,2695247125,1642,1642,1642,1642,0
|
|
20240710,163100,2695247125,1642,1642,1642,1642,0
|
|
20240710,163000,2695247125,1642,1642,1642,1642,0
|
|
20240710,162900,2695247125,1642,1642,1642,1642,0
|
|
20240710,162800,2695247125,1642,1642,1642,1642,0
|
|
20240710,162700,2695247125,1642,1642,1642,1642,0
|
|
20240710,162600,2695247125,1642,1642,1642,1642,0
|
|
20240710,162500,2695247125,1642,1642,1642,1642,0
|
|
20240710,162400,2695247125,1642,1642,1642,1642,0
|
|
20240710,162300,2695247125,1642,1642,1642,1642,0
|
|
20240710,162200,2695247125,1642,1642,1642,1642,0
|
|
20240710,162100,2695247125,1642,1642,1642,1642,0
|
|
20240710,162000,2695247125,1642,1642,1642,1642,0
|
|
20240710,161900,2695247125,1642,1642,1642,1642,0
|
|
20240710,161800,2695247125,1642,1642,1642,1642,0
|
|
20240710,161700,2695247125,1642,1642,1642,1642,0
|
|
20240710,161600,2695247125,1642,1642,1642,1642,0
|
|
20240710,161500,2695247125,1642,1642,1642,1642,0
|
|
20240710,161400,2695247125,1642,1642,1642,1642,0
|
|
20240710,161300,2695247125,1642,1642,1642,1642,0
|
|
20240710,161200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,161100,2695247125,1642,1642,1642,1642,0
|
|
20240710,161000,2695247125,1642,1642,1642,1642,0
|
|
20240710,160900,2695247125,1642,1642,1642,1642,0
|
|
20240710,160800,2695247125,1642,1642,1642,1642,0
|
|
20240710,160700,2695247125,1642,1642,1642,1642,0
|
|
20240710,160600,2695247125,1642,1642,1642,1642,0
|
|
20240710,160500,2695247125,1642,1642,1642,1642,0
|
|
20240710,160400,2695247125,1642,1642,1642,1642,0
|
|
20240710,160300,2695247125,1642,1642,1642,1642,0
|
|
20240710,160200,2695247125,1642,1642,1642,1642,0
|
|
20240710,160100,2695247125,1642,1642,1642,1642,0
|
|
20240710,160000,2695247125,1642,1642,1642,1642,0
|
|
20240710,155900,2695247125,1642,1642,1642,1642,0
|
|
20240710,155800,2695247125,1642,1642,1642,1642,0
|
|
20240710,155700,2695247125,1642,1642,1642,1642,0
|
|
20240710,155600,2695247125,1642,1642,1642,1642,0
|
|
20240710,155500,2695247125,1642,1642,1642,1642,0
|
|
20240710,155400,2695247125,1642,1642,1642,1642,0
|
|
20240710,155300,2695247125,1642,1642,1642,1642,0
|
|
20240710,155200,2695247125,1642,1642,1642,1642,0
|
|
20240710,155100,2695247125,1642,1642,1642,1642,0
|
|
20240710,155000,2695247125,1642,1642,1642,1642,0
|
|
20240710,154900,2695247125,1642,1642,1642,1642,0
|
|
20240710,154800,2695247125,1642,1642,1642,1642,0
|
|
20240710,154700,2695247125,1642,1642,1642,1642,0
|
|
20240710,154600,2695247125,1642,1642,1642,1642,0
|
|
20240710,154500,2695247125,1642,1642,1642,1642,0
|
|
20240710,154400,2695247125,1642,1642,1642,1642,0
|
|
20240710,154300,2695247125,1642,1642,1642,1642,0
|
|
20240710,154200,2695247125,1642,1642,1642,1642,11585
|
|
20240710,154100,2695247125,1642,1642,1642,1642,0
|
|
20240710,154000,2695247125,1642,1642,1642,1642,0
|
|
20240710,153900,2695247125,1642,1642,1642,1642,0
|
|
20240710,153800,2695247125,1642,1642,1642,1642,0
|
|
20240710,153700,2695247125,1642,1642,1642,1642,0
|
|
20240710,153600,2695247125,1642,1642,1642,1642,0
|
|
20240710,153500,2695247125,1642,1642,1642,1642,0
|
|
20240710,153400,2695247125,1642,1642,1642,1642,0
|
|
20240710,153300,2695247125,1642,1642,1642,1642,0
|
|
20240710,153200,2695247125,1642,1642,1642,1642,0
|
|
20240710,153100,2695247125,1642,1642,1642,1642,0
|
|
20240710,153000,2695247125,1642,1642,1642,1642,11585
|
|
20240710,152900,2676224555,1643,1643,1643,1643,0
|
|
20240710,152800,2676224555,1643,1643,1643,1643,0
|
|
20240710,152700,2676224555,1643,1643,1643,1643,0
|
|
20240710,152600,2676224555,1643,1643,1643,1643,0
|
|
20240710,152500,2676224555,1643,1643,1643,1643,0
|
|
20240710,152400,2676224555,1643,1643,1643,1643,0
|
|
20240710,152300,2676224555,1643,1643,1643,1643,0
|
|
20240710,152200,2676224555,1643,1643,1643,1643,0
|
|
20240710,152100,2676224555,1643,1643,1643,1643,0
|
|
20240710,152000,2676224555,1643,1643,1643,1643,0
|
|
20240710,151900,2676224555,1643,1643,1644,1641,1985
|
|
20240710,151800,2672964341,1644,1642,1644,1642,128
|
|
20240710,151700,2672754163,1642,1645,1645,1642,2056
|
|
20240710,151600,2669373961,1645,1643,1645,1642,8622
|
|
20240710,151500,2655195878,1645,1645,1646,1643,1705
|
|
20240710,151400,2652391750,1646,1649,1649,1646,3111
|
|
20240710,151300,2647268210,1650,1647,1650,1646,16
|
|
20240710,151200,2647241854,1647,1647,1647,1647,2
|
|
20240710,151100,2647238560,1645,1645,1647,1645,2977
|
|
20240710,151000,2642341386,1645,1643,1645,1643,913
|
|
20240710,150900,2640841223,1643,1645,1645,1643,284
|
|
20240710,150800,2640374605,1645,1644,1645,1644,1200
|
|
20240710,150700,2638400613,1645,1645,1645,1641,1405
|
|
20240710,150600,2636092462,1646,1646,1646,1646,1
|
|
20240710,150500,2636090816,1646,1646,1646,1646,0
|
|
20240710,150400,2636090816,1646,1645,1646,1642,4878
|
|
20240710,150300,2628080463,1647,1650,1650,1647,2535
|
|
20240710,150200,2623902257,1650,1650,1650,1650,778
|
|
20240710,150100,2622618557,1651,1652,1652,1651,3536
|
|
20240710,150000,2616780016,1652,1651,1652,1651,2103
|
|
20240710,145900,2613307962,1651,1652,1652,1651,4928
|
|
20240710,145800,2605166936,1652,1650,1652,1650,3234
|
|
20240710,145700,2599825951,1650,1648,1650,1648,351
|
|
20240710,145600,2599246884,1647,1645,1647,1645,10358
|
|
20240710,145500,2582202455,1645,1641,1645,1641,121
|
|
20240710,145400,2582003810,1641,1641,1641,1641,3
|
|
20240710,145300,2581998887,1641,1646,1646,1641,224
|
|
20240710,145200,2581631298,1646,1640,1646,1640,1610
|
|
20240710,145100,2578990280,1640,1640,1640,1640,1200
|
|
20240710,145000,2577022280,1640,1646,1646,1640,2565
|
|
20240710,144900,2572808262,1646,1646,1646,1646,182
|
|
20240710,144800,2572508690,1646,1646,1646,1646,5
|
|
20240710,144700,2572500460,1642,1642,1642,1642,367
|
|
20240710,144600,2571897846,1642,1642,1642,1642,1
|
|
20240710,144500,2571896204,1646,1646,1646,1646,10
|
|
20240710,144400,2571879744,1646,1645,1646,1645,25
|
|
20240710,144300,2571838615,1642,1644,1644,1642,1239
|
|
20240710,144200,2569801701,1641,1644,1644,1641,445
|
|
20240710,144100,2569071448,1644,1644,1644,1644,360
|
|
20240710,144000,2568479608,1644,1644,1644,1644,1824
|
|
20240710,143900,2565480952,1644,1644,1644,1644,937
|
|
20240710,143800,2563940524,1644,1639,1644,1639,4300
|
|
20240710,143700,2556879222,1638,1638,1638,1638,130
|
|
20240710,143600,2556666282,1638,1642,1642,1638,342
|
|
20240710,143500,2556104878,1636,1640,1640,1636,2144
|
|
20240710,143400,2552595207,1639,1639,1639,1639,502
|
|
20240710,143300,2551772429,1639,1640,1640,1639,288
|
|
20240710,143200,2551300392,1640,1643,1643,1640,12718
|
|
20240710,143100,2530429169,1643,1644,1644,1643,8281
|
|
20240710,143000,2516815505,1645,1645,1645,1645,38
|
|
20240710,142900,2516752995,1645,1645,1646,1644,2007
|
|
20240710,142800,2513452627,1645,1647,1647,1645,893
|
|
20240710,142700,2511983240,1647,1647,1647,1647,0
|
|
20240710,142600,2511983240,1647,1647,1647,1647,200
|
|
20240710,142500,2511653840,1647,1647,1647,1647,0
|
|
20240710,142400,2511653840,1647,1647,1647,1647,113
|
|
20240710,142300,2511467729,1647,1647,1647,1647,0
|
|
20240710,142200,2511467729,1647,1647,1647,1647,1
|
|
20240710,142100,2511466082,1645,1645,1645,1645,864
|
|
20240710,142000,2510044802,1645,1645,1645,1645,200
|
|
20240710,141900,2509715802,1647,1645,1647,1644,2229
|
|
20240710,141800,2506049329,1645,1646,1646,1645,3247
|
|
20240710,141700,2500707926,1646,1646,1646,1646,626
|
|
20240710,141600,2499677530,1647,1646,1647,1646,3
|
|
20240710,141500,2499672591,1647,1647,1647,1647,0
|
|
20240710,141400,2499672591,1647,1647,1647,1645,1061
|
|
20240710,141300,2497925364,1645,1647,1647,1645,4000
|
|
20240710,141200,2491344462,1647,1648,1648,1647,1402
|
|
20240710,141100,2489034422,1648,1648,1648,1648,1104
|
|
20240710,141000,2487215030,1648,1648,1648,1647,167
|
|
20240710,140900,2486939888,1649,1649,1649,1649,1202
|
|
20240710,140800,2484957790,1644,1644,1644,1644,2367
|
|
20240710,140700,2481066442,1644,1645,1645,1644,651
|
|
20240710,140600,2479995933,1645,1646,1647,1645,395
|
|
20240710,140500,2479346028,1646,1646,1646,1646,413
|
|
20240710,140400,2478666230,1646,1645,1646,1645,100
|
|
20240710,140300,2478501724,1646,1646,1646,1646,100
|
|
20240710,140200,2478337124,1649,1650,1653,1649,121
|
|
20240710,140100,2478137461,1653,1653,1653,1653,56
|
|
20240710,140000,2478044893,1654,1644,1654,1644,629
|
|
20240710,135900,2477010807,1644,1644,1644,1644,1608
|
|
20240710,135800,2474367255,1655,1655,1655,1655,11
|
|
20240710,135700,2474349050,1656,1656,1656,1656,0
|
|
20240710,135600,2474349050,1656,1656,1656,1656,0
|
|
20240710,135500,2474349050,1656,1656,1656,1643,2166
|
|
20240710,135400,2470786573,1653,1653,1653,1653,0
|
|
20240710,135300,2470786573,1653,1656,1657,1646,2947
|
|
20240710,135200,2465931829,1656,1656,1657,1656,120
|
|
20240710,135100,2465733059,1657,1656,1657,1656,147
|
|
20240710,135000,2465489626,1656,1656,1656,1656,0
|
|
20240710,134900,2465489626,1656,1656,1656,1656,66
|
|
20240710,134800,2465380330,1656,1656,1656,1656,593
|
|
20240710,134700,2464398322,1650,1650,1650,1650,1416
|
|
20240710,134600,2462061922,1650,1649,1650,1649,5000
|
|
20240710,134500,2453812359,1650,1649,1650,1649,669
|
|
20240710,134400,2452709177,1637,1640,1640,1637,7400
|
|
20240710,134300,2440583471,1650,1650,1650,1650,1
|
|
20240710,134200,2440581821,1650,1650,1650,1650,0
|
|
20240710,134100,2440581821,1650,1650,1650,1650,0
|
|
20240710,134000,2440581821,1650,1650,1650,1650,100
|
|
20240710,133900,2440416821,1650,1650,1650,1650,1
|
|
20240710,133800,2440415171,1649,1649,1649,1649,85
|
|
20240710,133700,2440275006,1649,1649,1649,1649,3
|
|
20240710,133600,2440270059,1649,1648,1649,1648,306
|
|
20240710,133500,2439765549,1649,1649,1649,1649,0
|
|
20240710,133400,2439765549,1649,1649,1649,1649,0
|
|
20240710,133300,2439765549,1649,1637,1649,1637,502
|
|
20240710,133200,2438943751,1637,1637,1637,1637,0
|
|
20240710,133100,2438943751,1637,1640,1640,1637,12969
|
|
20240710,133000,2417708000,1650,1650,1650,1650,0
|
|
20240710,132900,2417708000,1650,1645,1650,1639,1617
|
|
20240710,132800,2415046187,1645,1645,1645,1645,120
|
|
20240710,132700,2414848787,1647,1647,1647,1647,1000
|
|
20240710,132600,2413201787,1647,1647,1647,1647,500
|
|
20240710,132500,2412378287,1647,1647,1647,1647,122
|
|
20240710,132400,2412177353,1639,1639,1639,1639,2563
|
|
20240710,132300,2407976596,1639,1640,1640,1637,3039
|
|
20240710,132200,2402996688,1647,1647,1647,1640,2510
|
|
20240710,132100,2398867271,1647,1657,1657,1647,11
|
|
20240710,132000,2398849054,1647,1650,1650,1647,6
|
|
20240710,131900,2398839157,1650,1650,1650,1650,69
|
|
20240710,131800,2398725307,1650,1648,1650,1648,94
|
|
20240710,131700,2398570259,1648,1649,1649,1648,1336
|
|
20240710,131600,2396367381,1650,1650,1650,1650,583
|
|
20240710,131500,2395405431,1650,1658,1658,1650,201
|
|
20240710,131400,2395072181,1658,1658,1658,1658,121
|
|
20240710,131300,2394871563,1658,1658,1658,1658,11
|
|
20240710,131200,2394853325,1658,1658,1659,1649,1311
|
|
20240710,131100,2392681757,1659,1659,1659,1659,0
|
|
20240710,131000,2392681757,1659,1650,1659,1650,1654
|
|
20240710,130900,2389943657,1655,1652,1659,1652,1051
|
|
20240710,130800,2388204430,1660,1660,1660,1660,0
|
|
20240710,130700,2388204430,1660,1659,1660,1652,56
|
|
20240710,130600,2388111525,1659,1659,1659,1659,101
|
|
20240710,130500,2387943966,1653,1653,1653,1653,1
|
|
20240710,130400,2387942313,1659,1649,1659,1648,961
|
|
20240710,130300,2386353476,1648,1655,1656,1648,4082
|
|
20240710,130200,2379597475,1656,1656,1656,1656,3
|
|
20240710,130100,2379592507,1656,1656,1656,1656,452
|
|
20240710,130000,2378843995,1649,1657,1657,1649,2217
|
|
20240710,125900,2375187755,1659,1659,1659,1659,0
|
|
20240710,125800,2375187755,1659,1650,1659,1649,6788
|
|
20240710,125700,2363964455,1659,1658,1659,1658,2322
|
|
20240710,125600,2360114488,1658,1651,1658,1649,715
|
|
20240710,125500,2358935198,1651,1659,1659,1650,2115
|
|
20240710,125400,2355444056,1659,1651,1659,1651,1001
|
|
20240710,125300,2353791397,1651,1651,1659,1651,1259
|
|
20240710,125200,2351712780,1651,1651,1651,1651,9
|
|
20240710,125100,2351697921,1651,1653,1653,1651,1085
|
|
20240710,125000,2349905274,1653,1654,1657,1653,336
|
|
20240710,124900,2349349325,1656,1655,1656,1654,963
|
|
20240710,124800,2347755656,1655,1657,1657,1655,341
|
|
20240710,124700,2347191078,1657,1657,1657,1657,213
|
|
20240710,124600,2346838137,1659,1659,1659,1659,0
|
|
20240710,124500,2346838137,1659,1656,1659,1656,31
|
|
20240710,124400,2346786798,1656,1656,1657,1656,119
|
|
20240710,124300,2346589732,1656,1659,1659,1656,24
|
|
20240710,124200,2346549985,1655,1657,1657,1655,2292
|
|
20240710,124100,2342754509,1660,1660,1660,1660,422
|
|
20240710,124000,2342053989,1660,1658,1660,1657,37
|
|
20240710,123900,2341992622,1660,1660,1660,1660,0
|
|
20240710,123800,2341992622,1660,1660,1660,1657,48
|
|
20240710,123700,2341912990,1660,1660,1660,1660,0
|
|
20240710,123600,2341912990,1660,1660,1660,1660,0
|
|
20240710,123500,2341912990,1660,1663,1663,1660,531
|
|
20240710,123400,2341030027,1662,1658,1662,1658,1093
|
|
20240710,123300,2339213489,1662,1662,1662,1662,151
|
|
20240710,123200,2338962527,1662,1662,1662,1662,266
|
|
20240710,123100,2338520435,1662,1662,1662,1662,34
|
|
20240710,123000,2338463927,1662,1658,1662,1658,240
|
|
20240710,122900,2338066003,1663,1663,1663,1663,30
|
|
20240710,122800,2338016113,1663,1663,1663,1658,8
|
|
20240710,122700,2338002834,1663,1663,1663,1663,1427
|
|
20240710,122600,2335629733,1663,1663,1663,1663,31
|
|
20240710,122500,2335578180,1663,1663,1663,1663,4
|
|
20240710,122400,2335571528,1663,1663,1663,1663,516
|
|
20240710,122300,2334713420,1663,1655,1663,1655,301
|
|
20240710,122200,2334215257,1654,1654,1654,1654,6
|
|
20240710,122100,2334205333,1666,1661,1666,1661,429
|
|
20240710,122000,2333492094,1655,1652,1655,1652,61
|
|
20240710,121900,2333391142,1654,1656,1656,1654,417
|
|
20240710,121800,2332701010,1661,1661,1661,1661,2
|
|
20240710,121700,2332697688,1661,1656,1661,1656,104
|
|
20240710,121600,2332525459,1661,1661,1661,1657,2357
|
|
20240710,121500,2328618206,1661,1661,1661,1661,0
|
|
20240710,121400,2328618206,1661,1660,1661,1659,1013
|
|
20240710,121300,2326937343,1661,1661,1661,1661,500
|
|
20240710,121200,2326106843,1664,1665,1665,1664,191
|
|
20240710,121100,2325789013,1668,1668,1668,1668,1001
|
|
20240710,121000,2324119345,1668,1668,1668,1657,86
|
|
20240710,120900,2323976233,1668,1654,1668,1654,1164
|
|
20240710,120800,2322036286,1654,1654,1654,1654,305
|
|
20240710,120700,2321531816,1650,1654,1654,1650,538
|
|
20240710,120600,2320642112,1655,1656,1656,1648,230
|
|
20240710,120500,2320261522,1668,1662,1672,1662,10071
|
|
20240710,120400,2303492563,1662,1645,1662,1645,9824
|
|
20240710,120300,2287266521,1645,1644,1645,1644,1180
|
|
20240710,120200,2285326421,1644,1644,1645,1644,2093
|
|
20240710,120100,2281885477,1644,1644,1644,1644,500
|
|
20240710,120000,2281063477,1644,1642,1644,1642,7
|
|
20240710,115900,2281051981,1638,1640,1640,1637,4726
|
|
20240710,115800,2273305639,1640,1640,1640,1638,5075
|
|
20240710,115700,2264988873,1640,1639,1640,1639,146
|
|
20240710,115600,2264749569,1638,1640,1640,1638,462
|
|
20240710,115500,2263992638,1639,1640,1640,1639,1226
|
|
20240710,115400,2261982011,1640,1640,1640,1640,1102
|
|
20240710,115300,2260174731,1640,1639,1641,1637,6976
|
|
20240710,115200,2248741383,1639,1643,1643,1639,1598
|
|
20240710,115100,2246120149,1643,1644,1645,1642,404
|
|
20240710,115000,2245456722,1645,1647,1647,1645,12
|
|
20240710,114900,2245436965,1647,1642,1647,1642,132
|
|
20240710,114800,2245220216,1647,1642,1647,1638,3382
|
|
20240710,114700,2239673475,1642,1643,1643,1642,1157
|
|
20240710,114600,2237772759,1643,1643,1648,1643,469
|
|
20240710,114500,2237002187,1643,1643,1648,1643,2204
|
|
20240710,114400,2233381010,1648,1644,1648,1642,1378
|
|
20240710,114300,2231117457,1648,1645,1649,1643,2085
|
|
20240710,114200,2227688737,1645,1654,1654,1645,6516
|
|
20240710,114100,2216935903,1654,1659,1659,1654,5377
|
|
20240710,114000,2208027270,1659,1659,1659,1659,118
|
|
20240710,113900,2207831508,1660,1659,1660,1659,284
|
|
20240710,113800,2207360268,1662,1662,1662,1662,1
|
|
20240710,113700,2207358606,1659,1658,1662,1658,1979
|
|
20240710,113600,2204075519,1659,1659,1659,1658,979
|
|
20240710,113500,2202451718,1658,1658,1659,1658,771
|
|
20240710,113400,2201173399,1658,1658,1658,1658,782
|
|
20240710,113300,2199876843,1657,1657,1659,1657,1815
|
|
20240710,113200,2196866686,1659,1659,1659,1657,2481
|
|
20240710,113100,2192755377,1658,1664,1664,1658,4304
|
|
20240710,113000,2185613967,1664,1660,1665,1660,106
|
|
20240710,112900,2185437971,1660,1665,1665,1660,1717
|
|
20240710,112800,2182587246,1666,1663,1666,1659,8170
|
|
20240710,112700,2169032730,1660,1663,1663,1660,2083
|
|
20240710,112600,2165572347,1663,1667,1667,1663,2288
|
|
20240710,112500,2161767399,1667,1667,1667,1667,100
|
|
20240710,112400,2161600699,1663,1662,1663,1662,2635
|
|
20240710,112300,2157218935,1662,1663,1663,1662,3626
|
|
20240710,112200,2151192318,1663,1663,1663,1663,3839
|
|
20240710,112100,2144808061,1663,1667,1667,1663,3661
|
|
20240710,112000,2138715764,1667,1665,1667,1663,3771
|
|
20240710,111900,2132439650,1668,1666,1668,1665,1833
|
|
20240710,111800,2129386019,1666,1669,1669,1665,5933
|
|
20240710,111700,2119498279,1669,1668,1673,1668,971
|
|
20240710,111600,2117877667,1673,1668,1673,1668,182
|
|
20240710,111500,2117574086,1668,1669,1669,1668,490
|
|
20240710,111400,2116756344,1667,1669,1669,1667,3824
|
|
20240710,111300,2110378443,1670,1674,1674,1670,4126
|
|
20240710,111200,2103483275,1675,1675,1675,1675,1
|
|
20240710,111100,2103481600,1675,1676,1676,1675,11
|
|
20240710,111000,2103463174,1676,1676,1676,1676,1
|
|
20240710,110900,2103461498,1676,1674,1676,1670,2420
|
|
20240710,110800,2099411474,1675,1675,1675,1670,7
|
|
20240710,110700,2099399774,1676,1669,1676,1669,2410
|
|
20240710,110600,2095377471,1669,1669,1670,1669,2100
|
|
20240710,110500,2091872522,1670,1670,1674,1670,2444
|
|
20240710,110400,2087786705,1673,1669,1673,1668,1299
|
|
20240710,110300,2085618762,1668,1672,1673,1667,2936
|
|
20240710,110200,2080722639,1672,1667,1672,1667,270
|
|
20240710,110100,2080271699,1667,1672,1672,1667,2888
|
|
20240710,110000,2075457367,1667,1670,1673,1667,2978
|
|
20240710,105900,2070490618,1670,1670,1670,1670,508
|
|
20240710,105800,2069642258,1670,1667,1670,1667,1235
|
|
20240710,105700,2067580465,1670,1670,1670,1667,769
|
|
20240710,105600,2066297024,1671,1671,1671,1671,0
|
|
20240710,105500,2066297024,1671,1667,1671,1665,567
|
|
20240710,105400,2065351931,1667,1665,1668,1665,3259
|
|
20240710,105300,2059917969,1665,1671,1671,1665,5079
|
|
20240710,105200,2051451103,1672,1672,1672,1667,18020
|
|
20240710,105100,2021354753,1672,1672,1672,1671,6690
|
|
20240710,105000,2010175576,1672,1677,1677,1671,1657
|
|
20240710,104900,2007405163,1678,1672,1678,1671,160
|
|
20240710,104800,2007137794,1671,1672,1672,1671,1690
|
|
20240710,104700,2004312120,1673,1672,1673,1672,503
|
|
20240710,104600,2003470844,1678,1678,1678,1672,296
|
|
20240710,104500,2002974401,1678,1678,1678,1672,608
|
|
20240710,104400,2001957789,1678,1672,1678,1672,59
|
|
20240710,104300,2001859117,1672,1672,1673,1672,447
|
|
20240710,104200,2001111723,1672,1672,1672,1672,3442
|
|
20240710,104100,1995356699,1679,1675,1679,1672,4674
|
|
20240710,104000,1987539029,1675,1680,1680,1675,512
|
|
20240710,103900,1986681319,1680,1675,1680,1673,4935
|
|
20240710,103800,1978421598,1680,1680,1681,1680,494
|
|
20240710,103700,1977591677,1680,1680,1681,1678,3756
|
|
20240710,103600,1971283554,1678,1681,1681,1678,424
|
|
20240710,103500,1970571750,1681,1681,1682,1680,2313
|
|
20240710,103400,1966681879,1681,1681,1682,1680,5582
|
|
20240710,103300,1957299357,1681,1681,1681,1680,630
|
|
20240710,103200,1956240436,1680,1679,1680,1679,2776
|
|
20240710,103100,1951577893,1679,1671,1680,1671,5528
|
|
20240710,103000,1942329884,1671,1671,1672,1671,8701
|
|
20240710,102900,1927790249,1671,1672,1672,1671,8931
|
|
20240710,102800,1912866434,1672,1673,1675,1671,14316
|
|
20240710,102700,1888933000,1675,1675,1675,1675,95
|
|
20240710,102600,1888773875,1675,1675,1675,1673,5276
|
|
20240710,102500,1879945102,1673,1673,1673,1672,3832
|
|
20240710,102400,1873537727,1673,1674,1675,1672,3297
|
|
20240710,102300,1868022546,1675,1675,1676,1675,98
|
|
20240710,102200,1867858368,1681,1681,1681,1675,2942
|
|
20240710,102100,1862924375,1681,1671,1682,1671,367
|
|
20240710,102000,1862310581,1671,1684,1684,1671,9242
|
|
20240710,101900,1846861356,1673,1685,1685,1673,6034
|
|
20240710,101800,1836757762,1685,1683,1685,1683,1088
|
|
20240710,101700,1834926237,1683,1679,1684,1675,2586
|
|
20240710,101600,1830588758,1678,1676,1679,1674,13992
|
|
20240710,101500,1807153884,1677,1681,1682,1675,8131
|
|
20240710,101400,1793511820,1682,1681,1682,1679,14794
|
|
20240710,101300,1768660595,1682,1681,1686,1681,8236
|
|
20240710,101200,1754803468,1682,1695,1700,1681,29343
|
|
20240710,101100,1705255198,1696,1706,1707,1696,17559
|
|
20240710,101000,1675438016,1706,1704,1708,1700,13915
|
|
20240710,100900,1651703171,1705,1697,1705,1697,7153
|
|
20240710,100800,1639527014,1697,1702,1702,1697,4300
|
|
20240710,100700,1632221269,1702,1700,1702,1695,20667
|
|
20240710,100600,1597127314,1698,1699,1700,1695,8385
|
|
20240710,100500,1582885905,1698,1696,1699,1695,2797
|
|
20240710,100400,1578137994,1695,1691,1700,1691,6983
|
|
20240710,100300,1566294495,1691,1693,1693,1683,33299
|
|
20240710,100200,1510054875,1698,1708,1708,1693,5456
|
|
20240710,100100,1500798553,1693,1707,1713,1692,23451
|
|
20240710,100000,1460822711,1704,1711,1716,1704,72707
|
|
20240710,095900,1336411696,1711,1705,1712,1704,33208
|
|
20240710,095800,1279654049,1705,1685,1705,1685,55093
|
|
20240710,095700,1186201296,1689,1691,1691,1686,25045
|
|
20240710,095600,1143896626,1690,1680,1690,1679,43992
|
|
20240710,095500,1069789388,1680,1682,1682,1671,17402
|
|
20240710,095400,1040601042,1682,1682,1682,1675,6915
|
|
20240710,095300,1028981355,1675,1678,1683,1672,10885
|
|
20240710,095200,1010747008,1684,1677,1686,1677,6228
|
|
20240710,095100,1000295105,1677,1689,1689,1677,10068
|
|
20240710,095000,983381265,1680,1681,1690,1680,35344
|
|
20240710,094900,923847030,1681,1682,1682,1672,9508
|
|
20240710,094800,907881651,1682,1672,1682,1668,11690
|
|
20240710,094700,888249718,1672,1661,1683,1661,71780
|
|
20240710,094600,768888417,1656,1661,1661,1656,1139
|
|
20240710,094500,767000283,1656,1661,1663,1656,4891
|
|
20240710,094400,758882450,1661,1662,1663,1661,6924
|
|
20240710,094300,747381098,1661,1660,1663,1660,6422
|
|
20240710,094200,736708655,1660,1655,1661,1655,5060
|
|
20240710,094100,728324188,1661,1664,1664,1655,15912
|
|
20240710,094000,701902394,1664,1666,1667,1662,3878
|
|
20240710,093900,695447904,1667,1686,1687,1667,14122
|
|
20240710,093800,671771339,1686,1689,1691,1677,30588
|
|
20240710,093700,620189351,1689,1666,1691,1658,53063
|
|
20240710,093600,531136310,1666,1651,1668,1648,41839
|
|
20240710,093500,461632033,1651,1632,1651,1632,30681
|
|
20240710,093400,411178768,1630,1638,1638,1630,1666
|
|
20240710,093300,408460114,1638,1639,1640,1630,6500
|
|
20240710,093200,397811978,1638,1628,1639,1628,4936
|
|
20240710,093100,389752190,1628,1630,1630,1624,127
|
|
20240710,093000,389545532,1627,1627,1630,1627,9042
|
|
20240710,092900,374807729,1627,1628,1628,1620,723
|
|
20240710,092800,373634590,1628,1623,1628,1618,5416
|
|
20240710,092700,364860491,1622,1630,1630,1622,2845
|
|
20240710,092600,360238931,1630,1630,1632,1620,2939
|
|
20240710,092500,355467402,1630,1625,1635,1618,20791
|
|
20240710,092400,321628623,1616,1618,1625,1616,29902
|
|
20240710,092300,273171158,1618,1614,1620,1614,1507
|
|
20240710,092200,270732950,1614,1614,1614,1614,188
|
|
20240710,092100,270429518,1620,1612,1620,1612,933
|
|
20240710,092000,268923701,1612,1614,1614,1612,47
|
|
20240710,091900,268847853,1614,1618,1618,1614,3132
|
|
20240710,091800,263780721,1621,1620,1621,1619,43
|
|
20240710,091700,263711036,1622,1614,1622,1613,811
|
|
20240710,091600,262402184,1614,1622,1622,1614,9555
|
|
20240710,091500,246979062,1623,1609,1623,1609,1595
|
|
20240710,091400,244404072,1607,1614,1614,1607,4016
|
|
20240710,091300,237947858,1614,1609,1614,1606,13457
|
|
20240710,091200,216317167,1607,1612,1623,1606,14040
|
|
20240710,091100,193729652,1614,1614,1624,1614,833
|
|
20240710,091000,192384716,1614,1623,1623,1612,677
|
|
20240710,090900,191291377,1615,1624,1624,1615,1692
|
|
20240710,090800,188557686,1617,1611,1624,1610,6163
|
|
20240710,090700,178625351,1611,1617,1617,1610,13272
|
|
20240710,090600,157233464,1617,1625,1626,1617,3818
|
|
20240710,090500,151034984,1626,1622,1628,1622,836
|
|
20240710,090400,149676019,1622,1628,1629,1619,10385
|
|
20240710,090300,132795037,1629,1628,1630,1619,6309
|
|
20240710,090200,122548187,1625,1624,1634,1624,8369
|
|
20240710,090100,108930309,1624,1601,1624,1599,24369
|
|
20240710,090000,69834023,1601,1599,1619,1598,43473
|