644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,194000,1222295847,1703,1703,1703,1703,0
|
|
20240715,193900,1222295847,1703,1703,1703,1703,0
|
|
20240715,193800,1222295847,1703,1703,1703,1703,0
|
|
20240715,193700,1222295847,1703,1703,1703,1703,0
|
|
20240715,193600,1222295847,1703,1703,1703,1703,0
|
|
20240715,193500,1222295847,1703,1703,1703,1703,0
|
|
20240715,193400,1222295847,1703,1703,1703,1703,0
|
|
20240715,193300,1222295847,1703,1703,1703,1703,0
|
|
20240715,193200,1222295847,1703,1703,1703,1703,0
|
|
20240715,193100,1222295847,1703,1703,1703,1703,0
|
|
20240715,193000,1222295847,1703,1703,1703,1703,0
|
|
20240715,192900,1222295847,1703,1703,1703,1703,0
|
|
20240715,192800,1222295847,1703,1703,1703,1703,0
|
|
20240715,192700,1222295847,1703,1703,1703,1703,0
|
|
20240715,192600,1222295847,1703,1703,1703,1703,0
|
|
20240715,192500,1222295847,1703,1703,1703,1703,0
|
|
20240715,192400,1222295847,1703,1703,1703,1703,0
|
|
20240715,192300,1222295847,1703,1703,1703,1703,0
|
|
20240715,192200,1222295847,1703,1703,1703,1703,0
|
|
20240715,192100,1222295847,1703,1703,1703,1703,0
|
|
20240715,192000,1222295847,1703,1703,1703,1703,0
|
|
20240715,191900,1222295847,1703,1703,1703,1703,0
|
|
20240715,191800,1222295847,1703,1703,1703,1703,0
|
|
20240715,191700,1222295847,1703,1703,1703,1703,0
|
|
20240715,191600,1222295847,1703,1703,1703,1703,0
|
|
20240715,191500,1222295847,1703,1703,1703,1703,0
|
|
20240715,191400,1222295847,1703,1703,1703,1703,0
|
|
20240715,191300,1222295847,1703,1703,1703,1703,0
|
|
20240715,191200,1222295847,1703,1703,1703,1703,0
|
|
20240715,191100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,191000,1222295847,1703,1703,1703,1703,0
|
|
20240715,190900,1222295847,1703,1703,1703,1703,0
|
|
20240715,190800,1222295847,1703,1703,1703,1703,0
|
|
20240715,190700,1222295847,1703,1703,1703,1703,0
|
|
20240715,190600,1222295847,1703,1703,1703,1703,0
|
|
20240715,190500,1222295847,1703,1703,1703,1703,0
|
|
20240715,190400,1222295847,1703,1703,1703,1703,0
|
|
20240715,190300,1222295847,1703,1703,1703,1703,0
|
|
20240715,190200,1222295847,1703,1703,1703,1703,0
|
|
20240715,190100,1222295847,1703,1703,1703,1703,0
|
|
20240715,190000,1222295847,1703,1703,1703,1703,0
|
|
20240715,185900,1222295847,1703,1703,1703,1703,0
|
|
20240715,185800,1222295847,1703,1703,1703,1703,0
|
|
20240715,185700,1222295847,1703,1703,1703,1703,0
|
|
20240715,185600,1222295847,1703,1703,1703,1703,0
|
|
20240715,185500,1222295847,1703,1703,1703,1703,0
|
|
20240715,185400,1222295847,1703,1703,1703,1703,0
|
|
20240715,185300,1222295847,1703,1703,1703,1703,0
|
|
20240715,185200,1222295847,1703,1703,1703,1703,0
|
|
20240715,185100,1222295847,1703,1703,1703,1703,0
|
|
20240715,185000,1222295847,1703,1703,1703,1703,0
|
|
20240715,184900,1222295847,1703,1703,1703,1703,0
|
|
20240715,184800,1222295847,1703,1703,1703,1703,0
|
|
20240715,184700,1222295847,1703,1703,1703,1703,0
|
|
20240715,184600,1222295847,1703,1703,1703,1703,0
|
|
20240715,184500,1222295847,1703,1703,1703,1703,0
|
|
20240715,184400,1222295847,1703,1703,1703,1703,0
|
|
20240715,184300,1222295847,1703,1703,1703,1703,0
|
|
20240715,184200,1222295847,1703,1703,1703,1703,0
|
|
20240715,184100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,184000,1222295847,1703,1703,1703,1703,0
|
|
20240715,183900,1222295847,1703,1703,1703,1703,0
|
|
20240715,183800,1222295847,1703,1703,1703,1703,0
|
|
20240715,183700,1222295847,1703,1703,1703,1703,0
|
|
20240715,183600,1222295847,1703,1703,1703,1703,0
|
|
20240715,183500,1222295847,1703,1703,1703,1703,0
|
|
20240715,183400,1222295847,1703,1703,1703,1703,0
|
|
20240715,183300,1222295847,1703,1703,1703,1703,0
|
|
20240715,183200,1222295847,1703,1703,1703,1703,0
|
|
20240715,183100,1222295847,1703,1703,1703,1703,0
|
|
20240715,183000,1222295847,1703,1703,1703,1703,0
|
|
20240715,182900,1222295847,1703,1703,1703,1703,0
|
|
20240715,182800,1222295847,1703,1703,1703,1703,0
|
|
20240715,182700,1222295847,1703,1703,1703,1703,0
|
|
20240715,182600,1222295847,1703,1703,1703,1703,0
|
|
20240715,182500,1222295847,1703,1703,1703,1703,0
|
|
20240715,182400,1222295847,1703,1703,1703,1703,0
|
|
20240715,182300,1222295847,1703,1703,1703,1703,0
|
|
20240715,182200,1222295847,1703,1703,1703,1703,0
|
|
20240715,182100,1222295847,1703,1703,1703,1703,0
|
|
20240715,182000,1222295847,1703,1703,1703,1703,0
|
|
20240715,181900,1222295847,1703,1703,1703,1703,0
|
|
20240715,181800,1222295847,1703,1703,1703,1703,0
|
|
20240715,181700,1222295847,1703,1703,1703,1703,0
|
|
20240715,181600,1222295847,1703,1703,1703,1703,0
|
|
20240715,181500,1222295847,1703,1703,1703,1703,0
|
|
20240715,181400,1222295847,1703,1703,1703,1703,0
|
|
20240715,181300,1222295847,1703,1703,1703,1703,0
|
|
20240715,181200,1222295847,1703,1703,1703,1703,0
|
|
20240715,181100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,181000,1222295847,1703,1703,1703,1703,0
|
|
20240715,180900,1222295847,1703,1703,1703,1703,0
|
|
20240715,180800,1222295847,1703,1703,1703,1703,0
|
|
20240715,180700,1222295847,1703,1703,1703,1703,0
|
|
20240715,180600,1222295847,1703,1703,1703,1703,0
|
|
20240715,180500,1222295847,1703,1703,1703,1703,0
|
|
20240715,180400,1222295847,1703,1703,1703,1703,0
|
|
20240715,180300,1222295847,1703,1703,1703,1703,0
|
|
20240715,180200,1222295847,1703,1703,1703,1703,0
|
|
20240715,180100,1222295847,1703,1703,1703,1703,0
|
|
20240715,180000,1222295847,1703,1703,1703,1703,0
|
|
20240715,175900,1222295847,1703,1703,1703,1703,0
|
|
20240715,175800,1222295847,1703,1703,1703,1703,0
|
|
20240715,175700,1222295847,1703,1703,1703,1703,0
|
|
20240715,175600,1222295847,1703,1703,1703,1703,0
|
|
20240715,175500,1222295847,1703,1703,1703,1703,0
|
|
20240715,175400,1222295847,1703,1703,1703,1703,0
|
|
20240715,175300,1222295847,1703,1703,1703,1703,0
|
|
20240715,175200,1222295847,1703,1703,1703,1703,0
|
|
20240715,175100,1222295847,1703,1703,1703,1703,0
|
|
20240715,175000,1222295847,1703,1703,1703,1703,0
|
|
20240715,174900,1222295847,1703,1703,1703,1703,0
|
|
20240715,174800,1222295847,1703,1703,1703,1703,0
|
|
20240715,174700,1222295847,1703,1703,1703,1703,0
|
|
20240715,174600,1222295847,1703,1703,1703,1703,0
|
|
20240715,174500,1222295847,1703,1703,1703,1703,0
|
|
20240715,174400,1222295847,1703,1703,1703,1703,0
|
|
20240715,174300,1222295847,1703,1703,1703,1703,0
|
|
20240715,174200,1222295847,1703,1703,1703,1703,0
|
|
20240715,174100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,174000,1222295847,1703,1703,1703,1703,0
|
|
20240715,173900,1222295847,1703,1703,1703,1703,0
|
|
20240715,173800,1222295847,1703,1703,1703,1703,0
|
|
20240715,173700,1222295847,1703,1703,1703,1703,0
|
|
20240715,173600,1222295847,1703,1703,1703,1703,0
|
|
20240715,173500,1222295847,1703,1703,1703,1703,0
|
|
20240715,173400,1222295847,1703,1703,1703,1703,0
|
|
20240715,173300,1222295847,1703,1703,1703,1703,0
|
|
20240715,173200,1222295847,1703,1703,1703,1703,0
|
|
20240715,173100,1222295847,1703,1703,1703,1703,0
|
|
20240715,173000,1222295847,1703,1703,1703,1703,0
|
|
20240715,172900,1222295847,1703,1703,1703,1703,0
|
|
20240715,172800,1222295847,1703,1703,1703,1703,0
|
|
20240715,172700,1222295847,1703,1703,1703,1703,0
|
|
20240715,172600,1222295847,1703,1703,1703,1703,0
|
|
20240715,172500,1222295847,1703,1703,1703,1703,0
|
|
20240715,172400,1222295847,1703,1703,1703,1703,0
|
|
20240715,172300,1222295847,1703,1703,1703,1703,0
|
|
20240715,172200,1222295847,1703,1703,1703,1703,0
|
|
20240715,172100,1222295847,1703,1703,1703,1703,0
|
|
20240715,172000,1222295847,1703,1703,1703,1703,0
|
|
20240715,171900,1222295847,1703,1703,1703,1703,0
|
|
20240715,171800,1222295847,1703,1703,1703,1703,0
|
|
20240715,171700,1222295847,1703,1703,1703,1703,0
|
|
20240715,171600,1222295847,1703,1703,1703,1703,0
|
|
20240715,171500,1222295847,1703,1703,1703,1703,0
|
|
20240715,171400,1222295847,1703,1703,1703,1703,0
|
|
20240715,171300,1222295847,1703,1703,1703,1703,0
|
|
20240715,171200,1222295847,1703,1703,1703,1703,0
|
|
20240715,171100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,171000,1222295847,1703,1703,1703,1703,0
|
|
20240715,170900,1222295847,1703,1703,1703,1703,0
|
|
20240715,170800,1222295847,1703,1703,1703,1703,0
|
|
20240715,170700,1222295847,1703,1703,1703,1703,0
|
|
20240715,170600,1222295847,1703,1703,1703,1703,0
|
|
20240715,170500,1222295847,1703,1703,1703,1703,0
|
|
20240715,170400,1222295847,1703,1703,1703,1703,0
|
|
20240715,170300,1222295847,1703,1703,1703,1703,0
|
|
20240715,170200,1222295847,1703,1703,1703,1703,0
|
|
20240715,170100,1222295847,1703,1703,1703,1703,0
|
|
20240715,170000,1222295847,1703,1703,1703,1703,0
|
|
20240715,165900,1222295847,1703,1703,1703,1703,0
|
|
20240715,165800,1222295847,1703,1703,1703,1703,0
|
|
20240715,165700,1222295847,1703,1703,1703,1703,0
|
|
20240715,165600,1222295847,1703,1703,1703,1703,0
|
|
20240715,165500,1222295847,1703,1703,1703,1703,0
|
|
20240715,165400,1222295847,1703,1703,1703,1703,0
|
|
20240715,165300,1222295847,1703,1703,1703,1703,0
|
|
20240715,165200,1222295847,1703,1703,1703,1703,0
|
|
20240715,165100,1222295847,1703,1703,1703,1703,0
|
|
20240715,165000,1222295847,1703,1703,1703,1703,0
|
|
20240715,164900,1222295847,1703,1703,1703,1703,0
|
|
20240715,164800,1222295847,1703,1703,1703,1703,0
|
|
20240715,164700,1222295847,1703,1703,1703,1703,0
|
|
20240715,164600,1222295847,1703,1703,1703,1703,0
|
|
20240715,164500,1222295847,1703,1703,1703,1703,0
|
|
20240715,164400,1222295847,1703,1703,1703,1703,0
|
|
20240715,164300,1222295847,1703,1703,1703,1703,0
|
|
20240715,164200,1222295847,1703,1703,1703,1703,0
|
|
20240715,164100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,164000,1222295847,1703,1703,1703,1703,0
|
|
20240715,163900,1222295847,1703,1703,1703,1703,0
|
|
20240715,163800,1222295847,1703,1703,1703,1703,0
|
|
20240715,163700,1222295847,1703,1703,1703,1703,0
|
|
20240715,163600,1222295847,1703,1703,1703,1703,0
|
|
20240715,163500,1222295847,1703,1703,1703,1703,0
|
|
20240715,163400,1222295847,1703,1703,1703,1703,0
|
|
20240715,163300,1222295847,1703,1703,1703,1703,0
|
|
20240715,163200,1222295847,1703,1703,1703,1703,0
|
|
20240715,163100,1222295847,1703,1703,1703,1703,0
|
|
20240715,163000,1222295847,1703,1703,1703,1703,0
|
|
20240715,162900,1222295847,1703,1703,1703,1703,0
|
|
20240715,162800,1222295847,1703,1703,1703,1703,0
|
|
20240715,162700,1222295847,1703,1703,1703,1703,0
|
|
20240715,162600,1222295847,1703,1703,1703,1703,0
|
|
20240715,162500,1222295847,1703,1703,1703,1703,0
|
|
20240715,162400,1222295847,1703,1703,1703,1703,0
|
|
20240715,162300,1222295847,1703,1703,1703,1703,0
|
|
20240715,162200,1222295847,1703,1703,1703,1703,0
|
|
20240715,162100,1222295847,1703,1703,1703,1703,0
|
|
20240715,162000,1222295847,1703,1703,1703,1703,0
|
|
20240715,161900,1222295847,1703,1703,1703,1703,0
|
|
20240715,161800,1222295847,1703,1703,1703,1703,0
|
|
20240715,161700,1222295847,1703,1703,1703,1703,0
|
|
20240715,161600,1222295847,1703,1703,1703,1703,0
|
|
20240715,161500,1222295847,1703,1703,1703,1703,0
|
|
20240715,161400,1222295847,1703,1703,1703,1703,0
|
|
20240715,161300,1222295847,1703,1703,1703,1703,0
|
|
20240715,161200,1222295847,1703,1703,1703,1703,0
|
|
20240715,161100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,161000,1222295847,1703,1703,1703,1703,0
|
|
20240715,160900,1222295847,1703,1703,1703,1703,0
|
|
20240715,160800,1222295847,1703,1703,1703,1703,0
|
|
20240715,160700,1222295847,1703,1703,1703,1703,0
|
|
20240715,160600,1222295847,1703,1703,1703,1703,0
|
|
20240715,160500,1222295847,1703,1703,1703,1703,0
|
|
20240715,160400,1222295847,1703,1703,1703,1703,0
|
|
20240715,160300,1222295847,1703,1703,1703,1703,0
|
|
20240715,160200,1222295847,1703,1703,1703,1703,0
|
|
20240715,160100,1222295847,1703,1703,1703,1703,0
|
|
20240715,160000,1222295847,1703,1703,1703,1703,0
|
|
20240715,155900,1222295847,1703,1703,1703,1703,0
|
|
20240715,155800,1222295847,1703,1703,1703,1703,0
|
|
20240715,155700,1222295847,1703,1703,1703,1703,0
|
|
20240715,155600,1222295847,1703,1703,1703,1703,0
|
|
20240715,155500,1222295847,1703,1703,1703,1703,0
|
|
20240715,155400,1222295847,1703,1703,1703,1703,0
|
|
20240715,155300,1222295847,1703,1703,1703,1703,0
|
|
20240715,155200,1222295847,1703,1703,1703,1703,0
|
|
20240715,155100,1222295847,1703,1703,1703,1703,0
|
|
20240715,155000,1222295847,1703,1703,1703,1703,0
|
|
20240715,154900,1222295847,1703,1703,1703,1703,0
|
|
20240715,154800,1222295847,1703,1703,1703,1703,0
|
|
20240715,154700,1222295847,1703,1703,1703,1703,0
|
|
20240715,154600,1222295847,1703,1703,1703,1703,0
|
|
20240715,154500,1222295847,1703,1703,1703,1703,0
|
|
20240715,154400,1222295847,1703,1703,1703,1703,0
|
|
20240715,154300,1222295847,1703,1703,1703,1703,0
|
|
20240715,154200,1222295847,1703,1703,1703,1703,0
|
|
20240715,154100,1222295847,1703,1703,1703,1703,3647
|
|
20240715,154000,1222295847,1703,1703,1703,1703,0
|
|
20240715,153900,1222295847,1703,1703,1703,1703,0
|
|
20240715,153800,1222295847,1703,1703,1703,1703,0
|
|
20240715,153700,1222295847,1703,1703,1703,1703,0
|
|
20240715,153600,1222295847,1703,1703,1703,1703,0
|
|
20240715,153500,1222295847,1703,1703,1703,1703,0
|
|
20240715,153400,1222295847,1703,1703,1703,1703,0
|
|
20240715,153300,1222295847,1703,1703,1703,1703,0
|
|
20240715,153200,1222295847,1703,1703,1703,1703,0
|
|
20240715,153100,1222295847,1703,1703,1703,1703,0
|
|
20240715,153000,1222295847,1703,1703,1703,1703,3647
|
|
20240715,152900,1216085006,1702,1702,1702,1702,0
|
|
20240715,152800,1216085006,1702,1702,1702,1702,0
|
|
20240715,152700,1216085006,1702,1702,1702,1702,0
|
|
20240715,152600,1216085006,1702,1702,1702,1702,0
|
|
20240715,152500,1216085006,1702,1702,1702,1702,0
|
|
20240715,152400,1216085006,1702,1702,1702,1702,0
|
|
20240715,152300,1216085006,1702,1702,1702,1702,0
|
|
20240715,152200,1216085006,1702,1702,1702,1702,0
|
|
20240715,152100,1216085006,1702,1702,1702,1702,0
|
|
20240715,152000,1216085006,1702,1702,1702,1702,0
|
|
20240715,151900,1216085006,1702,1702,1702,1701,269
|
|
20240715,151800,1215627269,1702,1701,1702,1701,1277
|
|
20240715,151700,1213453817,1701,1701,1701,1700,1628
|
|
20240715,151600,1210685100,1701,1701,1701,1701,938
|
|
20240715,151500,1209089562,1702,1701,1702,1701,2144
|
|
20240715,151400,1205442616,1702,1703,1703,1702,754
|
|
20240715,151300,1204159008,1704,1704,1704,1704,0
|
|
20240715,151200,1204159008,1704,1704,1704,1704,294
|
|
20240715,151100,1203658032,1704,1704,1704,1704,10
|
|
20240715,151000,1203640992,1704,1704,1704,1704,111
|
|
20240715,150900,1203451848,1704,1704,1704,1704,820
|
|
20240715,150800,1202054568,1701,1701,1701,1701,301
|
|
20240715,150700,1201542567,1701,1701,1701,1701,365
|
|
20240715,150600,1200921702,1701,1704,1704,1701,31
|
|
20240715,150500,1200868965,1702,1702,1702,1702,999
|
|
20240715,150400,1199168667,1702,1702,1702,1702,801
|
|
20240715,150300,1197805365,1702,1702,1702,1702,26
|
|
20240715,150200,1197761113,1701,1701,1701,1701,1885
|
|
20240715,150100,1194554728,1701,1701,1701,1701,1350
|
|
20240715,150000,1192258378,1701,1700,1701,1700,605
|
|
20240715,145900,1191229566,1701,1701,1701,1701,0
|
|
20240715,145800,1191229566,1701,1700,1701,1700,1532
|
|
20240715,145700,1188624666,1700,1701,1701,1700,1047
|
|
20240715,145600,1186844726,1701,1701,1701,1701,110
|
|
20240715,145500,1186657616,1701,1701,1702,1701,2424
|
|
20240715,145400,1182534292,1701,1702,1702,1701,523
|
|
20240715,145300,1181644659,1702,1701,1702,1700,3350
|
|
20240715,145200,1175946501,1700,1700,1700,1700,720
|
|
20240715,145100,1174722501,1700,1700,1700,1700,0
|
|
20240715,145000,1174722501,1700,1700,1700,1700,499
|
|
20240715,144900,1173874201,1700,1701,1701,1700,194
|
|
20240715,144800,1173544357,1701,1701,1701,1701,0
|
|
20240715,144700,1173544357,1701,1701,1701,1701,819
|
|
20240715,144600,1172151238,1701,1701,1701,1701,140
|
|
20240715,144500,1171913098,1700,1700,1700,1700,1480
|
|
20240715,144400,1169397098,1701,1701,1701,1701,6
|
|
20240715,144300,1169386892,1701,1701,1701,1701,2
|
|
20240715,144200,1169383490,1701,1701,1701,1701,100
|
|
20240715,144100,1169213390,1701,1700,1701,1700,534
|
|
20240715,144000,1168305490,1700,1700,1700,1700,3667
|
|
20240715,143900,1162071590,1700,1701,1701,1700,267
|
|
20240715,143800,1161617453,1701,1701,1701,1701,268
|
|
20240715,143700,1161161585,1701,1701,1701,1701,300
|
|
20240715,143600,1160651285,1702,1701,1702,1700,2633
|
|
20240715,143500,1156175002,1701,1700,1701,1700,1486
|
|
20240715,143400,1153648109,1700,1700,1700,1700,83
|
|
20240715,143300,1153507009,1700,1700,1700,1700,1228
|
|
20240715,143200,1151419409,1700,1700,1700,1700,0
|
|
20240715,143100,1151419409,1700,1700,1700,1700,800
|
|
20240715,143000,1150059409,1700,1701,1701,1700,6689
|
|
20240715,142900,1138686420,1701,1701,1701,1701,13805
|
|
20240715,142800,1115204115,1701,1701,1701,1701,608
|
|
20240715,142700,1114169907,1702,1702,1702,1701,579
|
|
20240715,142600,1113184578,1702,1704,1704,1702,201
|
|
20240715,142500,1112842474,1704,1704,1704,1704,6
|
|
20240715,142400,1112832250,1701,1701,1701,1701,246
|
|
20240715,142300,1112413804,1701,1701,1701,1701,0
|
|
20240715,142200,1112413804,1701,1704,1704,1701,6824
|
|
20240715,142100,1100806174,1702,1703,1703,1702,587
|
|
20240715,142000,1099807099,1704,1704,1704,1704,5
|
|
20240715,141900,1099798579,1703,1703,1703,1703,132
|
|
20240715,141800,1099573783,1703,1702,1703,1702,126
|
|
20240715,141700,1099359305,1702,1702,1702,1702,1231
|
|
20240715,141600,1097264143,1702,1702,1702,1702,328
|
|
20240715,141500,1096705887,1703,1703,1703,1703,0
|
|
20240715,141400,1096705887,1703,1703,1703,1703,4
|
|
20240715,141300,1096699075,1703,1700,1703,1700,236
|
|
20240715,141200,1096297872,1700,1700,1700,1700,0
|
|
20240715,141100,1096297872,1700,1700,1700,1700,0
|
|
20240715,141000,1096297872,1700,1700,1700,1700,2644
|
|
20240715,140900,1091803072,1701,1703,1703,1701,1237
|
|
20240715,140800,1089698835,1703,1703,1703,1703,236
|
|
20240715,140700,1089296927,1703,1703,1703,1703,0
|
|
20240715,140600,1089296927,1703,1703,1703,1703,100
|
|
20240715,140500,1089126627,1704,1704,1704,1704,0
|
|
20240715,140400,1089126627,1704,1704,1704,1704,25
|
|
20240715,140300,1089084027,1701,1701,1701,1701,500
|
|
20240715,140200,1088233527,1700,1700,1700,1700,610
|
|
20240715,140100,1087196527,1700,1700,1700,1700,0
|
|
20240715,140000,1087196527,1700,1700,1700,1700,400
|
|
20240715,135900,1086516527,1706,1706,1706,1706,1
|
|
20240715,135800,1086514821,1706,1710,1710,1706,11
|
|
20240715,135700,1086496051,1706,1706,1706,1706,0
|
|
20240715,135600,1086496051,1706,1704,1711,1704,581
|
|
20240715,135500,1085504954,1706,1700,1706,1700,1832
|
|
20240715,135400,1082389418,1700,1700,1706,1700,10771
|
|
20240715,135300,1064078076,1699,1699,1699,1699,2360
|
|
20240715,135200,1060068436,1699,1699,1699,1699,5
|
|
20240715,135100,1060059941,1699,1700,1700,1699,283
|
|
20240715,135000,1059578874,1700,1694,1700,1694,151
|
|
20240715,134900,1059322984,1700,1700,1700,1700,2
|
|
20240715,134800,1059319584,1700,1699,1700,1699,21
|
|
20240715,134700,1059283904,1693,1696,1700,1693,4902
|
|
20240715,134600,1050977070,1700,1700,1700,1700,165
|
|
20240715,134500,1050696570,1700,1700,1700,1700,1204
|
|
20240715,134400,1048649770,1700,1695,1700,1695,22
|
|
20240715,134300,1048612395,1695,1695,1695,1695,1995
|
|
20240715,134200,1045230870,1694,1694,1694,1694,1500
|
|
20240715,134100,1042689870,1693,1693,1693,1693,1007
|
|
20240715,134000,1040985019,1693,1693,1693,1693,932
|
|
20240715,133900,1039407143,1693,1692,1693,1692,1495
|
|
20240715,133800,1036877598,1693,1692,1693,1692,1893
|
|
20240715,133700,1033673214,1693,1693,1693,1692,398
|
|
20240715,133600,1032999401,1692,1697,1697,1692,24803
|
|
20240715,133500,990976122,1698,1700,1700,1698,15936
|
|
20240715,133400,963892730,1701,1702,1702,1701,9212
|
|
20240715,133300,948222874,1706,1705,1706,1701,26078
|
|
20240715,133200,903765240,1706,1706,1706,1706,1
|
|
20240715,133100,903763534,1705,1706,1706,1705,17
|
|
20240715,133000,903734541,1705,1705,1705,1705,0
|
|
20240715,132900,903734541,1705,1705,1705,1705,3538
|
|
20240715,132800,897702251,1706,1705,1706,1705,60
|
|
20240715,132700,897599921,1706,1706,1706,1706,10
|
|
20240715,132600,897582861,1706,1706,1706,1706,0
|
|
20240715,132500,897582861,1706,1712,1712,1706,418
|
|
20240715,132400,896869693,1706,1706,1706,1706,53
|
|
20240715,132300,896779275,1712,1706,1712,1706,187
|
|
20240715,132200,896460247,1706,1706,1706,1706,715
|
|
20240715,132100,895240457,1706,1712,1712,1706,1755
|
|
20240715,132000,892245113,1712,1712,1712,1712,2000
|
|
20240715,131900,888821113,1712,1712,1712,1712,536
|
|
20240715,131800,887903481,1712,1712,1712,1712,3
|
|
20240715,131700,887898345,1712,1712,1712,1712,1
|
|
20240715,131600,887896633,1706,1712,1712,1706,9000
|
|
20240715,131500,872530404,1713,1713,1713,1713,1
|
|
20240715,131400,872528691,1707,1713,1713,1707,541
|
|
20240715,131300,871604958,1713,1706,1713,1706,1543
|
|
20240715,131200,868970453,1706,1706,1706,1706,1360
|
|
20240715,131100,866650293,1706,1706,1706,1706,1
|
|
20240715,131000,866648587,1705,1705,1706,1705,2157
|
|
20240715,130900,862970901,1705,1705,1705,1705,3790
|
|
20240715,130800,856508951,1704,1705,1705,1704,194
|
|
20240715,130700,856178368,1705,1705,1705,1705,51
|
|
20240715,130600,856091413,1704,1704,1704,1704,1118
|
|
20240715,130500,854186341,1704,1704,1704,1703,206
|
|
20240715,130400,853835508,1703,1703,1703,1703,2245
|
|
20240715,130300,850012273,1703,1703,1703,1703,746
|
|
20240715,130200,848741835,1704,1704,1704,1703,831
|
|
20240715,130100,847325812,1703,1703,1703,1703,113
|
|
20240715,130000,847133373,1703,1703,1703,1703,501
|
|
20240715,125900,846280170,1703,1703,1703,1703,323
|
|
20240715,125800,845730101,1703,1703,1703,1703,1000
|
|
20240715,125700,844027101,1703,1703,1703,1703,100
|
|
20240715,125600,843856801,1703,1702,1703,1702,847
|
|
20240715,125500,842415171,1702,1703,1703,1702,4236
|
|
20240715,125400,835205329,1704,1704,1704,1703,3367
|
|
20240715,125300,829471286,1703,1704,1704,1703,1334
|
|
20240715,125200,827199483,1703,1704,1704,1703,706
|
|
20240715,125100,825996765,1704,1704,1704,1704,180
|
|
20240715,125000,825690045,1705,1705,1705,1703,225
|
|
20240715,124900,825306719,1705,1705,1706,1705,1055
|
|
20240715,124800,823507943,1704,1704,1704,1704,872
|
|
20240715,124700,822022055,1703,1703,1703,1703,5003
|
|
20240715,124600,813501946,1704,1704,1704,1704,6
|
|
20240715,124500,813491722,1704,1703,1704,1703,51
|
|
20240715,124400,813404868,1703,1703,1703,1703,403
|
|
20240715,124300,812718559,1702,1702,1702,1702,0
|
|
20240715,124200,812718559,1702,1702,1702,1702,0
|
|
20240715,124100,812718559,1702,1702,1702,1702,1
|
|
20240715,124000,812716857,1703,1703,1703,1703,0
|
|
20240715,123900,812716857,1703,1703,1703,1703,7
|
|
20240715,123800,812704936,1703,1703,1703,1703,0
|
|
20240715,123700,812704936,1703,1702,1703,1702,26
|
|
20240715,123600,812660683,1702,1702,1702,1702,106
|
|
20240715,123500,812480271,1702,1702,1702,1702,56
|
|
20240715,123400,812384959,1701,1701,1701,1701,0
|
|
20240715,123300,812384959,1701,1701,1701,1701,189
|
|
20240715,123200,812063470,1701,1701,1701,1701,501
|
|
20240715,123100,811211269,1703,1703,1703,1703,31
|
|
20240715,123000,811158476,1701,1702,1702,1701,3906
|
|
20240715,122900,804513960,1702,1702,1702,1702,0
|
|
20240715,122800,804513960,1702,1701,1702,1701,783
|
|
20240715,122700,803181702,1701,1702,1702,1701,1249
|
|
20240715,122600,801055911,1702,1702,1702,1702,1000
|
|
20240715,122500,799353911,1703,1703,1703,1703,0
|
|
20240715,122400,799353911,1703,1702,1703,1702,106
|
|
20240715,122300,799173448,1702,1702,1703,1702,184
|
|
20240715,122200,798860279,1702,1702,1702,1702,0
|
|
20240715,122100,798860279,1702,1702,1702,1702,316
|
|
20240715,122000,798322447,1703,1703,1703,1703,2
|
|
20240715,121900,798319041,1704,1702,1704,1702,713
|
|
20240715,121800,797105481,1702,1703,1703,1702,2259
|
|
20240715,121700,793260145,1704,1705,1705,1704,6638
|
|
20240715,121600,781948973,1705,1705,1705,1705,0
|
|
20240715,121500,781948973,1705,1705,1705,1705,503
|
|
20240715,121400,781091358,1706,1706,1706,1706,0
|
|
20240715,121300,781091358,1706,1706,1706,1706,3
|
|
20240715,121200,781086240,1707,1707,1707,1707,1
|
|
20240715,121100,781084533,1707,1707,1707,1707,0
|
|
20240715,121000,781084533,1707,1707,1707,1707,0
|
|
20240715,120900,781084533,1707,1707,1707,1707,189
|
|
20240715,120800,780761910,1707,1707,1707,1707,0
|
|
20240715,120700,780761910,1707,1706,1707,1706,63
|
|
20240715,120600,780654381,1706,1706,1706,1706,500
|
|
20240715,120500,779801381,1706,1706,1706,1706,233
|
|
20240715,120400,779403883,1707,1707,1707,1707,1
|
|
20240715,120300,779402176,1706,1706,1706,1706,270
|
|
20240715,120200,778941556,1706,1706,1706,1704,3
|
|
20240715,120100,778936440,1706,1706,1706,1706,1
|
|
20240715,120000,778934734,1705,1705,1705,1705,0
|
|
20240715,115900,778934734,1705,1706,1707,1705,1313
|
|
20240715,115800,776694467,1706,1706,1706,1706,0
|
|
20240715,115700,776694467,1706,1706,1706,1706,501
|
|
20240715,115600,775839761,1706,1706,1706,1706,1
|
|
20240715,115500,775838055,1706,1706,1706,1706,0
|
|
20240715,115400,775838055,1706,1706,1706,1706,11
|
|
20240715,115300,775819289,1706,1706,1706,1706,1310
|
|
20240715,115200,773584429,1706,1706,1706,1706,1
|
|
20240715,115100,773582723,1702,1704,1704,1702,8030
|
|
20240715,115000,759911925,1704,1706,1706,1704,2160
|
|
20240715,114900,756230765,1706,1704,1706,1704,510
|
|
20240715,114800,755360905,1706,1706,1706,1706,0
|
|
20240715,114700,755360905,1706,1705,1706,1704,3101
|
|
20240715,114600,750076510,1706,1706,1706,1706,1
|
|
20240715,114500,750074804,1704,1707,1707,1704,3874
|
|
20240715,114400,743467267,1707,1707,1707,1707,237
|
|
20240715,114300,743062708,1707,1707,1707,1704,571
|
|
20240715,114200,742089718,1704,1705,1705,1704,922
|
|
20240715,114100,740518032,1708,1708,1708,1708,25
|
|
20240715,114000,740475332,1708,1708,1708,1708,0
|
|
20240715,113900,740475332,1708,1715,1715,1708,2474
|
|
20240715,113800,736249344,1715,1709,1715,1709,319
|
|
20240715,113700,735702265,1715,1716,1716,1715,5
|
|
20240715,113600,735693689,1716,1712,1716,1709,911
|
|
20240715,113500,734135817,1717,1717,1717,1717,101
|
|
20240715,113400,733962400,1717,1717,1717,1717,76
|
|
20240715,113300,733831908,1717,1717,1717,1711,532
|
|
20240715,113200,732921540,1718,1718,1718,1718,0
|
|
20240715,113100,732921540,1718,1718,1718,1718,0
|
|
20240715,113000,732921540,1718,1717,1718,1717,20
|
|
20240715,112900,732887199,1718,1718,1718,1718,598
|
|
20240715,112800,731859835,1718,1719,1719,1717,903
|
|
20240715,112700,730308597,1712,1724,1724,1712,369
|
|
20240715,112600,729674313,1725,1712,1725,1712,1746
|
|
20240715,112500,726677135,1720,1720,1720,1712,204
|
|
20240715,112400,726327863,1720,1720,1720,1720,64
|
|
20240715,112300,726217783,1726,1720,1727,1712,2885
|
|
20240715,112200,721246946,1720,1720,1720,1720,201
|
|
20240715,112100,720901226,1720,1715,1720,1715,2540
|
|
20240715,112000,716540992,1715,1709,1715,1708,1210
|
|
20240715,111900,714474287,1713,1713,1713,1713,13
|
|
20240715,111800,714452018,1713,1713,1713,1713,802
|
|
20240715,111700,713078192,1713,1713,1713,1713,0
|
|
20240715,111600,713078192,1713,1713,1713,1713,1459
|
|
20240715,111500,710578925,1713,1713,1713,1713,720
|
|
20240715,111400,709345565,1713,1714,1718,1713,467
|
|
20240715,111300,708545564,1714,1710,1714,1710,435
|
|
20240715,111200,707801602,1709,1704,1709,1704,1763
|
|
20240715,111100,704792249,1704,1703,1704,1703,697
|
|
20240715,111000,703604566,1703,1704,1704,1703,723
|
|
20240715,110900,702373274,1704,1704,1704,1704,1
|
|
20240715,110800,702371570,1704,1704,1704,1704,0
|
|
20240715,110700,702371570,1704,1704,1704,1704,2
|
|
20240715,110600,702368162,1704,1705,1705,1704,1077
|
|
20240715,110500,700532453,1704,1708,1708,1704,34
|
|
20240715,110400,700474425,1708,1708,1708,1708,117
|
|
20240715,110300,700274589,1708,1708,1708,1708,0
|
|
20240715,110200,700274589,1708,1708,1708,1708,0
|
|
20240715,110100,700274589,1708,1708,1708,1708,0
|
|
20240715,110000,700274589,1708,1707,1708,1707,247
|
|
20240715,105900,699852833,1708,1704,1708,1704,687
|
|
20240715,105800,698682181,1708,1707,1708,1707,70
|
|
20240715,105700,698562670,1707,1707,1707,1703,7202
|
|
20240715,105600,686291607,1704,1704,1704,1704,0
|
|
20240715,105500,686291607,1704,1706,1706,1704,281
|
|
20240715,105400,685812383,1705,1704,1705,1704,799
|
|
20240715,105300,684450387,1705,1707,1707,1705,691
|
|
20240715,105200,683272230,1708,1708,1708,1705,33
|
|
20240715,105100,683215947,1708,1705,1708,1705,871
|
|
20240715,105000,681730886,1705,1705,1705,1704,843
|
|
20240715,104900,680293671,1705,1705,1706,1705,1026
|
|
20240715,104800,678544339,1708,1708,1708,1708,1
|
|
20240715,104700,678542631,1705,1705,1705,1705,838
|
|
20240715,104600,677113841,1705,1705,1705,1705,0
|
|
20240715,104500,677113841,1705,1705,1705,1704,1624
|
|
20240715,104400,674345670,1708,1708,1708,1708,0
|
|
20240715,104300,674345670,1708,1708,1708,1708,1
|
|
20240715,104200,674343962,1708,1708,1708,1704,562
|
|
20240715,104100,673384150,1708,1704,1708,1704,14351
|
|
20240715,104000,648930042,1704,1705,1705,1704,2518
|
|
20240715,103900,644638969,1705,1704,1705,1704,750
|
|
20240715,103800,643360389,1705,1706,1706,1705,8803
|
|
20240715,103700,628350227,1705,1706,1707,1705,4150
|
|
20240715,103600,621271215,1707,1708,1708,1707,549
|
|
20240715,103500,620334042,1708,1708,1708,1707,1373
|
|
20240715,103400,617989219,1708,1706,1708,1706,11
|
|
20240715,103300,617970441,1706,1708,1708,1706,4774
|
|
20240715,103200,609818252,1708,1711,1712,1708,4074
|
|
20240715,103100,602851998,1712,1714,1714,1712,4295
|
|
20240715,103000,595496384,1718,1718,1718,1718,0
|
|
20240715,102900,595496384,1718,1719,1719,1713,162
|
|
20240715,102800,595218000,1719,1719,1720,1717,484
|
|
20240715,102700,594386358,1713,1724,1724,1713,101
|
|
20240715,102600,594213327,1712,1712,1724,1712,1730
|
|
20240715,102500,591235942,1715,1712,1715,1712,112
|
|
20240715,102400,591044025,1715,1712,1715,1712,2275
|
|
20240715,102300,587142504,1712,1712,1712,1712,353
|
|
20240715,102200,586538168,1712,1715,1715,1712,42
|
|
20240715,102100,586466256,1712,1712,1712,1712,238
|
|
20240715,102000,586058800,1712,1716,1716,1712,2255
|
|
20240715,101900,582190734,1716,1718,1718,1716,1295
|
|
20240715,101800,579966324,1718,1716,1724,1716,5064
|
|
20240715,101700,571257163,1721,1723,1725,1716,13502
|
|
20240715,101600,548003314,1720,1715,1724,1715,5925
|
|
20240715,101500,537822057,1715,1710,1716,1710,1427
|
|
20240715,101400,535376794,1711,1710,1711,1710,7520
|
|
20240715,101300,522516568,1710,1710,1710,1706,1110
|
|
20240715,101200,520622468,1710,1706,1710,1706,447
|
|
20240715,101100,519859882,1706,1705,1706,1705,229
|
|
20240715,101000,519469436,1706,1706,1706,1705,2394
|
|
20240715,100900,515386241,1706,1707,1707,1706,202
|
|
20240715,100800,515041486,1706,1710,1710,1706,209
|
|
20240715,100700,514684884,1710,1710,1710,1710,36
|
|
20240715,100600,514623324,1710,1710,1710,1710,106
|
|
20240715,100500,514442064,1710,1705,1710,1705,34
|
|
20240715,100400,514383929,1710,1710,1710,1710,11
|
|
20240715,100300,514365119,1710,1710,1710,1710,118
|
|
20240715,100200,514163339,1710,1710,1710,1710,0
|
|
20240715,100100,514163339,1710,1710,1710,1710,318
|
|
20240715,100000,513619559,1710,1710,1710,1710,0
|
|
20240715,095900,513619559,1710,1703,1710,1703,433
|
|
20240715,095800,512881684,1703,1710,1710,1703,545
|
|
20240715,095700,511952997,1710,1706,1710,1706,1045
|
|
20240715,095600,510170215,1704,1703,1704,1703,2687
|
|
20240715,095500,505592070,1704,1706,1706,1704,1065
|
|
20240715,095400,503777184,1710,1704,1710,1703,1854
|
|
20240715,095300,500615615,1703,1706,1706,1703,104
|
|
20240715,095200,500438491,1703,1706,1706,1703,6950
|
|
20240715,095100,488585572,1706,1707,1707,1706,345
|
|
20240715,095000,487996785,1711,1711,1711,1711,332
|
|
20240715,094900,487428733,1716,1717,1717,1710,1646
|
|
20240715,094800,484613337,1717,1710,1717,1710,2463
|
|
20240715,094700,480401586,1710,1708,1710,1708,426
|
|
20240715,094600,479673391,1707,1708,1708,1707,1171
|
|
20240715,094500,477673324,1708,1708,1708,1708,2
|
|
20240715,094400,477669908,1708,1708,1708,1706,1387
|
|
20240715,094300,475301012,1708,1707,1708,1707,1500
|
|
20240715,094200,472739403,1707,1707,1707,1707,9
|
|
20240715,094100,472724040,1706,1706,1706,1706,1860
|
|
20240715,094000,469550880,1706,1705,1706,1703,521
|
|
20240715,093900,468663499,1706,1706,1706,1706,1639
|
|
20240715,093800,465867365,1706,1703,1706,1703,263
|
|
20240715,093700,465419387,1706,1707,1707,1706,2648
|
|
20240715,093600,460899266,1708,1709,1709,1703,1767
|
|
20240715,093500,457886140,1706,1702,1706,1702,1771
|
|
20240715,093400,454870054,1701,1704,1704,1701,3518
|
|
20240715,093300,448882111,1703,1703,1703,1703,242
|
|
20240715,093200,448469985,1703,1701,1703,1701,1956
|
|
20240715,093100,445142827,1710,1704,1710,1701,1966
|
|
20240715,093000,441793617,1703,1710,1710,1703,2946
|
|
20240715,092900,436755999,1710,1710,1710,1710,0
|
|
20240715,092800,436755999,1710,1701,1710,1701,1444
|
|
20240715,092700,434289009,1710,1700,1710,1700,581
|
|
20240715,092600,433301209,1700,1700,1708,1700,2546
|
|
20240715,092500,428967230,1707,1710,1717,1707,6210
|
|
20240715,092400,418358713,1717,1725,1729,1717,2620
|
|
20240715,092300,413840935,1725,1707,1725,1707,2955
|
|
20240715,092200,408776941,1707,1697,1707,1696,5355
|
|
20240715,092100,399668428,1697,1698,1698,1696,10192
|
|
20240715,092000,382374738,1698,1706,1706,1697,8986
|
|
20240715,091900,367094545,1705,1708,1708,1705,4823
|
|
20240715,091800,358862758,1708,1706,1714,1706,5153
|
|
20240715,091700,350069910,1706,1718,1718,1706,14807
|
|
20240715,091600,324740660,1718,1720,1720,1718,2000
|
|
20240715,091500,321302200,1721,1721,1722,1718,5555
|
|
20240715,091400,311747635,1721,1731,1731,1721,17886
|
|
20240715,091300,280899957,1731,1733,1741,1729,5221
|
|
20240715,091200,271850719,1734,1748,1748,1732,19633
|
|
20240715,091100,237799993,1748,1730,1750,1727,32960
|
|
20240715,091000,180501474,1731,1708,1731,1708,22461
|
|
20240715,090900,141840269,1715,1708,1715,1708,1748
|
|
20240715,090800,138842875,1708,1716,1716,1707,455
|
|
20240715,090700,138065678,1716,1715,1716,1708,2042
|
|
20240715,090600,134562355,1715,1716,1716,1702,1672
|
|
20240715,090500,131706198,1701,1700,1701,1698,1405
|
|
20240715,090400,129318962,1700,1694,1700,1693,4748
|
|
20240715,090300,121271492,1694,1698,1698,1694,8380
|
|
20240715,090200,107057088,1698,1706,1715,1698,10536
|
|
20240715,090100,89156521,1698,1718,1719,1698,27279
|
|
20240715,090000,42593321,1718,1719,1719,1716,23742
|