587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184400,344589144,1679,1679,1679,1679,1430
|
|
20240702,184300,344589144,1679,1679,1679,1679,0
|
|
20240702,184200,344589144,1679,1679,1679,1679,0
|
|
20240702,184100,344589144,1679,1679,1679,1679,0
|
|
20240702,184000,344589144,1679,1679,1679,1679,0
|
|
20240702,183900,344589144,1679,1679,1679,1679,0
|
|
20240702,183800,344589144,1679,1679,1679,1679,0
|
|
20240702,183700,344589144,1679,1679,1679,1679,0
|
|
20240702,183600,344589144,1679,1679,1679,1679,0
|
|
20240702,183500,344589144,1679,1679,1679,1679,0
|
|
20240702,183400,344589144,1679,1679,1679,1679,0
|
|
20240702,183300,344589144,1679,1679,1679,1679,0
|
|
20240702,183200,344589144,1679,1679,1679,1679,0
|
|
20240702,183100,344589144,1679,1679,1679,1679,0
|
|
20240702,183000,344589144,1679,1679,1679,1679,0
|
|
20240702,182900,344589144,1679,1679,1679,1679,0
|
|
20240702,182800,344589144,1679,1679,1679,1679,0
|
|
20240702,182700,344589144,1679,1679,1679,1679,0
|
|
20240702,182600,344589144,1679,1679,1679,1679,0
|
|
20240702,182500,344589144,1679,1679,1679,1679,0
|
|
20240702,182400,344589144,1679,1679,1679,1679,0
|
|
20240702,182300,344589144,1679,1679,1679,1679,0
|
|
20240702,182200,344589144,1679,1679,1679,1679,0
|
|
20240702,182100,344589144,1679,1679,1679,1679,0
|
|
20240702,182000,344589144,1679,1679,1679,1679,0
|
|
20240702,181900,344589144,1679,1679,1679,1679,0
|
|
20240702,181800,344589144,1679,1679,1679,1679,0
|
|
20240702,181700,344589144,1679,1679,1679,1679,0
|
|
20240702,181600,344589144,1679,1679,1679,1679,0
|
|
20240702,181500,344589144,1679,1679,1679,1679,0
|
|
20240702,181400,344589144,1679,1679,1679,1679,1430
|
|
20240702,181300,344589144,1679,1679,1679,1679,0
|
|
20240702,181200,344589144,1679,1679,1679,1679,0
|
|
20240702,181100,344589144,1679,1679,1679,1679,0
|
|
20240702,181000,344589144,1679,1679,1679,1679,0
|
|
20240702,180900,344589144,1679,1679,1679,1679,0
|
|
20240702,180800,344589144,1679,1679,1679,1679,0
|
|
20240702,180700,344589144,1679,1679,1679,1679,0
|
|
20240702,180600,344589144,1679,1679,1679,1679,0
|
|
20240702,180500,344589144,1679,1679,1679,1679,0
|
|
20240702,180400,344589144,1679,1679,1679,1679,0
|
|
20240702,180300,344589144,1679,1679,1679,1679,0
|
|
20240702,180200,344589144,1679,1679,1679,1679,0
|
|
20240702,180100,344589144,1679,1679,1679,1679,0
|
|
20240702,180000,344589144,1679,1679,1679,1679,0
|
|
20240702,175900,344589144,1679,1679,1679,1679,0
|
|
20240702,175800,344589144,1679,1679,1679,1679,0
|
|
20240702,175700,344589144,1679,1679,1679,1679,0
|
|
20240702,175600,344589144,1679,1679,1679,1679,0
|
|
20240702,175500,344589144,1679,1679,1679,1679,0
|
|
20240702,175400,344589144,1679,1679,1679,1679,0
|
|
20240702,175300,344589144,1679,1679,1679,1679,0
|
|
20240702,175200,344589144,1679,1679,1679,1679,0
|
|
20240702,175100,344589144,1679,1679,1679,1679,0
|
|
20240702,175000,344589144,1679,1679,1679,1679,0
|
|
20240702,174900,344589144,1679,1679,1679,1679,0
|
|
20240702,174800,344589144,1679,1679,1679,1679,0
|
|
20240702,174700,344589144,1679,1679,1679,1679,0
|
|
20240702,174600,344589144,1679,1679,1679,1679,0
|
|
20240702,174500,344589144,1679,1679,1679,1679,0
|
|
20240702,174400,344589144,1679,1679,1679,1679,1430
|
|
20240702,174300,344589144,1679,1679,1679,1679,0
|
|
20240702,174200,344589144,1679,1679,1679,1679,0
|
|
20240702,174100,344589144,1679,1679,1679,1679,0
|
|
20240702,174000,344589144,1679,1679,1679,1679,0
|
|
20240702,173900,344589144,1679,1679,1679,1679,0
|
|
20240702,173800,344589144,1679,1679,1679,1679,0
|
|
20240702,173700,344589144,1679,1679,1679,1679,0
|
|
20240702,173600,344589144,1679,1679,1679,1679,0
|
|
20240702,173500,344589144,1679,1679,1679,1679,0
|
|
20240702,173400,344589144,1679,1679,1679,1679,0
|
|
20240702,173300,344589144,1679,1679,1679,1679,0
|
|
20240702,173200,344589144,1679,1679,1679,1679,0
|
|
20240702,173100,344589144,1679,1679,1679,1679,0
|
|
20240702,173000,344589144,1679,1679,1679,1679,0
|
|
20240702,172900,344589144,1679,1679,1679,1679,0
|
|
20240702,172800,344589144,1679,1679,1679,1679,0
|
|
20240702,172700,344589144,1679,1679,1679,1679,0
|
|
20240702,172600,344589144,1679,1679,1679,1679,0
|
|
20240702,172500,344589144,1679,1679,1679,1679,0
|
|
20240702,172400,344589144,1679,1679,1679,1679,0
|
|
20240702,172300,344589144,1679,1679,1679,1679,0
|
|
20240702,172200,344589144,1679,1679,1679,1679,0
|
|
20240702,172100,344589144,1679,1679,1679,1679,0
|
|
20240702,172000,344589144,1679,1679,1679,1679,0
|
|
20240702,171900,344589144,1679,1679,1679,1679,0
|
|
20240702,171800,344589144,1679,1679,1679,1679,0
|
|
20240702,171700,344589144,1679,1679,1679,1679,0
|
|
20240702,171600,344589144,1679,1679,1679,1679,0
|
|
20240702,171500,344589144,1679,1679,1679,1679,0
|
|
20240702,171400,344589144,1679,1679,1679,1679,1430
|
|
20240702,171300,344589144,1679,1679,1679,1679,0
|
|
20240702,171200,344589144,1679,1679,1679,1679,0
|
|
20240702,171100,344589144,1679,1679,1679,1679,0
|
|
20240702,171000,344589144,1679,1679,1679,1679,0
|
|
20240702,170900,344589144,1679,1679,1679,1679,0
|
|
20240702,170800,344589144,1679,1679,1679,1679,0
|
|
20240702,170700,344589144,1679,1679,1679,1679,0
|
|
20240702,170600,344589144,1679,1679,1679,1679,0
|
|
20240702,170500,344589144,1679,1679,1679,1679,0
|
|
20240702,170400,344589144,1679,1679,1679,1679,0
|
|
20240702,170300,344589144,1679,1679,1679,1679,0
|
|
20240702,170200,344589144,1679,1679,1679,1679,0
|
|
20240702,170100,344589144,1679,1679,1679,1679,0
|
|
20240702,170000,344589144,1679,1679,1679,1679,0
|
|
20240702,165900,344589144,1679,1679,1679,1679,0
|
|
20240702,165800,344589144,1679,1679,1679,1679,0
|
|
20240702,165700,344589144,1679,1679,1679,1679,0
|
|
20240702,165600,344589144,1679,1679,1679,1679,0
|
|
20240702,165500,344589144,1679,1679,1679,1679,0
|
|
20240702,165400,344589144,1679,1679,1679,1679,0
|
|
20240702,165300,344589144,1679,1679,1679,1679,0
|
|
20240702,165200,344589144,1679,1679,1679,1679,0
|
|
20240702,165100,344589144,1679,1679,1679,1679,0
|
|
20240702,165000,344589144,1679,1679,1679,1679,0
|
|
20240702,164900,344589144,1679,1679,1679,1679,0
|
|
20240702,164800,344589144,1679,1679,1679,1679,0
|
|
20240702,164700,344589144,1679,1679,1679,1679,0
|
|
20240702,164600,344589144,1679,1679,1679,1679,0
|
|
20240702,164500,344589144,1679,1679,1679,1679,0
|
|
20240702,164400,344589144,1679,1679,1679,1679,1430
|
|
20240702,164300,344589144,1679,1679,1679,1679,0
|
|
20240702,164200,344589144,1679,1679,1679,1679,0
|
|
20240702,164100,344589144,1679,1679,1679,1679,0
|
|
20240702,164000,344589144,1679,1679,1679,1679,0
|
|
20240702,163900,344589144,1679,1679,1679,1679,0
|
|
20240702,163800,344589144,1679,1679,1679,1679,0
|
|
20240702,163700,344589144,1679,1679,1679,1679,0
|
|
20240702,163600,344589144,1679,1679,1679,1679,0
|
|
20240702,163500,344589144,1679,1679,1679,1679,0
|
|
20240702,163400,344589144,1679,1679,1679,1679,0
|
|
20240702,163300,344589144,1679,1679,1679,1679,0
|
|
20240702,163200,344589144,1679,1679,1679,1679,0
|
|
20240702,163100,344589144,1679,1679,1679,1679,0
|
|
20240702,163000,344589144,1679,1679,1679,1679,0
|
|
20240702,162900,344589144,1679,1679,1679,1679,0
|
|
20240702,162800,344589144,1679,1679,1679,1679,0
|
|
20240702,162700,344589144,1679,1679,1679,1679,0
|
|
20240702,162600,344589144,1679,1679,1679,1679,0
|
|
20240702,162500,344589144,1679,1679,1679,1679,0
|
|
20240702,162400,344589144,1679,1679,1679,1679,0
|
|
20240702,162300,344589144,1679,1679,1679,1679,0
|
|
20240702,162200,344589144,1679,1679,1679,1679,0
|
|
20240702,162100,344589144,1679,1679,1679,1679,0
|
|
20240702,162000,344589144,1679,1679,1679,1679,0
|
|
20240702,161900,344589144,1679,1679,1679,1679,0
|
|
20240702,161800,344589144,1679,1679,1679,1679,0
|
|
20240702,161700,344589144,1679,1679,1679,1679,0
|
|
20240702,161600,344589144,1679,1679,1679,1679,0
|
|
20240702,161500,344589144,1679,1679,1679,1679,0
|
|
20240702,161400,344589144,1679,1679,1679,1679,1430
|
|
20240702,161300,344589144,1679,1679,1679,1679,0
|
|
20240702,161200,344589144,1679,1679,1679,1679,0
|
|
20240702,161100,344589144,1679,1679,1679,1679,0
|
|
20240702,161000,344589144,1679,1679,1679,1679,0
|
|
20240702,160900,344589144,1679,1679,1679,1679,0
|
|
20240702,160800,344589144,1679,1679,1679,1679,0
|
|
20240702,160700,344589144,1679,1679,1679,1679,0
|
|
20240702,160600,344589144,1679,1679,1679,1679,0
|
|
20240702,160500,344589144,1679,1679,1679,1679,0
|
|
20240702,160400,344589144,1679,1679,1679,1679,0
|
|
20240702,160300,344589144,1679,1679,1679,1679,0
|
|
20240702,160200,344589144,1679,1679,1679,1679,0
|
|
20240702,160100,344589144,1679,1679,1679,1679,0
|
|
20240702,160000,344589144,1679,1679,1679,1679,0
|
|
20240702,155900,344589144,1679,1679,1679,1679,0
|
|
20240702,155800,344589144,1679,1679,1679,1679,0
|
|
20240702,155700,344589144,1679,1679,1679,1679,0
|
|
20240702,155600,344589144,1679,1679,1679,1679,0
|
|
20240702,155500,344589144,1679,1679,1679,1679,0
|
|
20240702,155400,344589144,1679,1679,1679,1679,0
|
|
20240702,155300,344589144,1679,1679,1679,1679,0
|
|
20240702,155200,344589144,1679,1679,1679,1679,0
|
|
20240702,155100,344589144,1679,1679,1679,1679,0
|
|
20240702,155000,344589144,1679,1679,1679,1679,0
|
|
20240702,154900,344589144,1679,1679,1679,1679,0
|
|
20240702,154800,344589144,1679,1679,1679,1679,0
|
|
20240702,154700,344589144,1679,1679,1679,1679,0
|
|
20240702,154600,344589144,1679,1679,1679,1679,0
|
|
20240702,154500,344589144,1679,1679,1679,1679,0
|
|
20240702,154400,344589144,1679,1679,1679,1679,1430
|
|
20240702,154300,344589144,1679,1679,1679,1679,0
|
|
20240702,154200,344589144,1679,1679,1679,1679,0
|
|
20240702,154100,344589144,1679,1679,1679,1679,0
|
|
20240702,154000,344589144,1679,1679,1679,1679,0
|
|
20240702,153900,344589144,1679,1679,1679,1679,0
|
|
20240702,153800,344589144,1679,1679,1679,1679,0
|
|
20240702,153700,344589144,1679,1679,1679,1679,0
|
|
20240702,153600,344589144,1679,1679,1679,1679,0
|
|
20240702,153500,344589144,1679,1679,1679,1679,0
|
|
20240702,153400,344589144,1679,1679,1679,1679,0
|
|
20240702,153300,344589144,1679,1679,1679,1679,0
|
|
20240702,153200,344589144,1679,1679,1679,1679,0
|
|
20240702,153100,344589144,1679,1679,1679,1679,0
|
|
20240702,153000,344589144,1679,1679,1679,1679,1430
|
|
20240702,152900,342188174,1684,1684,1684,1684,0
|
|
20240702,152800,342188174,1684,1684,1684,1684,0
|
|
20240702,152700,342188174,1684,1684,1684,1684,0
|
|
20240702,152600,342188174,1684,1684,1684,1684,0
|
|
20240702,152500,342188174,1684,1684,1684,1684,0
|
|
20240702,152400,342188174,1684,1684,1684,1684,0
|
|
20240702,152300,342188174,1684,1684,1684,1684,0
|
|
20240702,152200,342188174,1684,1684,1684,1684,0
|
|
20240702,152100,342188174,1684,1684,1684,1684,0
|
|
20240702,152000,342188174,1684,1684,1684,1684,0
|
|
20240702,151900,342188174,1684,1684,1684,1679,1202
|
|
20240702,151800,340168538,1684,1684,1684,1684,0
|
|
20240702,151700,340168538,1684,1682,1684,1682,41
|
|
20240702,151600,340099522,1682,1682,1682,1682,1
|
|
20240702,151500,340097840,1684,1684,1684,1684,1
|
|
20240702,151400,340096156,1682,1682,1682,1682,0
|
|
20240702,151300,340096156,1682,1683,1683,1682,1488
|
|
20240702,151200,337592152,1683,1683,1683,1683,1
|
|
20240702,151100,337590469,1681,1682,1682,1681,883
|
|
20240702,151000,336105973,1683,1683,1683,1683,1
|
|
20240702,150900,336104290,1684,1684,1684,1684,0
|
|
20240702,150800,336104290,1684,1684,1684,1684,7
|
|
20240702,150700,336092502,1684,1684,1684,1684,150
|
|
20240702,150600,335839902,1685,1685,1685,1685,0
|
|
20240702,150500,335839902,1685,1685,1685,1685,0
|
|
20240702,150400,335839902,1685,1685,1685,1685,0
|
|
20240702,150300,335839902,1685,1685,1685,1685,0
|
|
20240702,150200,335839902,1685,1681,1685,1681,12
|
|
20240702,150100,335819726,1685,1685,1685,1685,0
|
|
20240702,150000,335819726,1685,1685,1685,1685,0
|
|
20240702,145900,335819726,1685,1684,1685,1684,200
|
|
20240702,145800,335482826,1684,1684,1684,1684,120
|
|
20240702,145700,335280746,1684,1684,1684,1684,0
|
|
20240702,145600,335280746,1684,1684,1684,1684,0
|
|
20240702,145500,335280746,1684,1683,1684,1683,301
|
|
20240702,145400,334774162,1683,1683,1683,1683,0
|
|
20240702,145300,334774162,1683,1683,1683,1683,103
|
|
20240702,145200,334600813,1683,1683,1683,1683,0
|
|
20240702,145100,334600813,1683,1683,1683,1683,2
|
|
20240702,145000,334597447,1683,1683,1683,1683,0
|
|
20240702,144900,334597447,1683,1683,1683,1683,0
|
|
20240702,144800,334597447,1683,1683,1683,1683,0
|
|
20240702,144700,334597447,1683,1683,1683,1683,1
|
|
20240702,144600,334595764,1680,1680,1680,1680,0
|
|
20240702,144500,334595764,1680,1680,1683,1680,161
|
|
20240702,144400,334325281,1680,1680,1680,1680,0
|
|
20240702,144300,334325281,1680,1680,1680,1680,0
|
|
20240702,144200,334325281,1680,1680,1680,1680,0
|
|
20240702,144100,334325281,1680,1680,1680,1680,157
|
|
20240702,144000,334061521,1680,1680,1680,1680,0
|
|
20240702,143900,334061521,1680,1680,1680,1680,0
|
|
20240702,143800,334061521,1680,1680,1680,1680,0
|
|
20240702,143700,334061521,1680,1680,1680,1680,0
|
|
20240702,143600,334061521,1680,1680,1680,1680,77
|
|
20240702,143500,333932161,1680,1680,1680,1680,0
|
|
20240702,143400,333932161,1680,1680,1680,1680,0
|
|
20240702,143300,333932161,1680,1680,1680,1680,53
|
|
20240702,143200,333843121,1680,1680,1680,1680,2
|
|
20240702,143100,333839761,1679,1679,1679,1679,0
|
|
20240702,143000,333839761,1679,1679,1679,1679,1
|
|
20240702,142900,333838082,1680,1680,1680,1680,97
|
|
20240702,142800,333675122,1680,1680,1680,1680,0
|
|
20240702,142700,333675122,1680,1680,1680,1680,200
|
|
20240702,142600,333339122,1680,1680,1680,1680,7
|
|
20240702,142500,333327362,1680,1680,1680,1680,5
|
|
20240702,142400,333318962,1680,1680,1680,1680,0
|
|
20240702,142300,333318962,1680,1680,1680,1680,0
|
|
20240702,142200,333318962,1680,1680,1680,1680,0
|
|
20240702,142100,333318962,1680,1680,1680,1680,0
|
|
20240702,142000,333318962,1680,1680,1680,1680,0
|
|
20240702,141900,333318962,1680,1680,1680,1680,0
|
|
20240702,141800,333318962,1680,1680,1680,1680,5
|
|
20240702,141700,333310562,1680,1680,1680,1680,5
|
|
20240702,141600,333302162,1680,1680,1680,1680,0
|
|
20240702,141500,333302162,1680,1680,1680,1680,0
|
|
20240702,141400,333302162,1680,1680,1680,1680,60
|
|
20240702,141300,333201362,1678,1678,1678,1678,0
|
|
20240702,141200,333201362,1678,1678,1678,1678,0
|
|
20240702,141100,333201362,1678,1679,1679,1678,560
|
|
20240702,141000,332261517,1680,1680,1680,1680,5
|
|
20240702,140900,332253117,1680,1680,1680,1680,0
|
|
20240702,140800,332253117,1680,1680,1680,1680,0
|
|
20240702,140700,332253117,1680,1680,1680,1680,0
|
|
20240702,140600,332253117,1680,1680,1680,1680,202
|
|
20240702,140500,331913757,1680,1680,1680,1680,0
|
|
20240702,140400,331913757,1680,1680,1680,1680,3
|
|
20240702,140300,331908717,1680,1680,1680,1680,64
|
|
20240702,140200,331801197,1680,1680,1680,1680,7
|
|
20240702,140100,331789437,1680,1680,1680,1680,0
|
|
20240702,140000,331789437,1680,1680,1680,1680,103
|
|
20240702,135900,331616397,1680,1680,1680,1680,0
|
|
20240702,135800,331616397,1680,1680,1680,1680,0
|
|
20240702,135700,331616397,1680,1680,1680,1680,0
|
|
20240702,135600,331616397,1680,1680,1680,1680,0
|
|
20240702,135500,331616397,1680,1680,1680,1680,0
|
|
20240702,135400,331616397,1680,1680,1680,1680,98
|
|
20240702,135300,331451757,1680,1680,1680,1680,30
|
|
20240702,135200,331401357,1680,1680,1680,1680,0
|
|
20240702,135100,331401357,1680,1680,1680,1680,0
|
|
20240702,135000,331401357,1680,1680,1680,1680,0
|
|
20240702,134900,331401357,1680,1680,1680,1680,0
|
|
20240702,134800,331401357,1680,1680,1680,1680,0
|
|
20240702,134700,331401357,1680,1680,1680,1680,0
|
|
20240702,134600,331401357,1680,1678,1680,1678,5
|
|
20240702,134500,331392965,1678,1680,1680,1678,31
|
|
20240702,134400,331340941,1680,1680,1680,1680,0
|
|
20240702,134300,331340941,1680,1680,1680,1680,32
|
|
20240702,134200,331287181,1680,1680,1680,1680,0
|
|
20240702,134100,331287181,1680,1680,1680,1680,0
|
|
20240702,134000,331287181,1680,1680,1680,1680,1
|
|
20240702,133900,331285501,1678,1683,1683,1678,3070
|
|
20240702,133800,326131671,1684,1684,1684,1684,0
|
|
20240702,133700,326131671,1684,1684,1684,1684,0
|
|
20240702,133600,326131671,1684,1684,1684,1684,1
|
|
20240702,133500,326129987,1684,1684,1684,1684,1
|
|
20240702,133400,326128303,1680,1680,1680,1680,2
|
|
20240702,133300,326124943,1684,1684,1684,1684,0
|
|
20240702,133200,326124943,1684,1684,1684,1684,1
|
|
20240702,133100,326123259,1680,1680,1680,1680,1000
|
|
20240702,133000,324443259,1684,1684,1684,1684,20
|
|
20240702,132900,324409579,1684,1684,1684,1684,0
|
|
20240702,132800,324409579,1684,1684,1684,1684,137
|
|
20240702,132700,324178871,1685,1685,1685,1685,3
|
|
20240702,132600,324173816,1684,1684,1684,1684,199
|
|
20240702,132500,323838700,1682,1682,1682,1679,380
|
|
20240702,132400,323199720,1682,1682,1682,1682,1050
|
|
20240702,132300,321433620,1684,1684,1684,1684,1
|
|
20240702,132200,321431936,1684,1684,1684,1684,0
|
|
20240702,132100,321431936,1684,1684,1684,1684,1065
|
|
20240702,132000,319638476,1684,1684,1684,1684,0
|
|
20240702,131900,319638476,1684,1684,1684,1684,1
|
|
20240702,131800,319636792,1682,1682,1682,1682,0
|
|
20240702,131700,319636792,1682,1682,1682,1682,307
|
|
20240702,131600,319120418,1682,1682,1682,1682,0
|
|
20240702,131500,319120418,1682,1682,1682,1682,1
|
|
20240702,131400,319118736,1680,1680,1680,1680,2
|
|
20240702,131300,319115376,1681,1681,1681,1681,0
|
|
20240702,131200,319115376,1681,1681,1681,1681,1
|
|
20240702,131100,319113695,1680,1680,1680,1680,0
|
|
20240702,131000,319113695,1680,1680,1680,1680,0
|
|
20240702,130900,319113695,1680,1680,1680,1680,185
|
|
20240702,130800,318802895,1679,1679,1679,1679,0
|
|
20240702,130700,318802895,1679,1679,1679,1679,0
|
|
20240702,130600,318802895,1679,1679,1679,1679,0
|
|
20240702,130500,318802895,1679,1679,1679,1679,31
|
|
20240702,130400,318750846,1679,1679,1679,1679,0
|
|
20240702,130300,318750846,1679,1679,1679,1679,0
|
|
20240702,130200,318750846,1679,1679,1679,1679,225
|
|
20240702,130100,318373071,1679,1679,1679,1679,0
|
|
20240702,130000,318373071,1679,1679,1679,1679,2
|
|
20240702,125900,318369713,1676,1676,1676,1676,1
|
|
20240702,125800,318368037,1679,1679,1679,1679,0
|
|
20240702,125700,318368037,1679,1679,1679,1679,0
|
|
20240702,125600,318368037,1679,1679,1679,1679,1
|
|
20240702,125500,318366358,1679,1679,1679,1679,300
|
|
20240702,125400,317862658,1679,1679,1679,1679,1
|
|
20240702,125300,317860979,1679,1679,1679,1679,10
|
|
20240702,125200,317844189,1679,1679,1679,1679,0
|
|
20240702,125100,317844189,1679,1679,1679,1679,2
|
|
20240702,125000,317840831,1676,1676,1676,1676,0
|
|
20240702,124900,317840831,1676,1677,1677,1676,78
|
|
20240702,124800,317710098,1679,1679,1679,1679,0
|
|
20240702,124700,317710098,1679,1679,1679,1679,1
|
|
20240702,124600,317708419,1679,1679,1679,1679,1
|
|
20240702,124500,317706740,1679,1679,1679,1679,1
|
|
20240702,124400,317705061,1679,1679,1679,1679,0
|
|
20240702,124300,317705061,1679,1679,1679,1679,0
|
|
20240702,124200,317705061,1679,1679,1679,1679,0
|
|
20240702,124100,317705061,1679,1679,1679,1679,0
|
|
20240702,124000,317705061,1679,1679,1679,1679,1
|
|
20240702,123900,317703382,1674,1679,1679,1674,2904
|
|
20240702,123800,312841296,1679,1679,1679,1679,7
|
|
20240702,123700,312829543,1680,1680,1680,1680,0
|
|
20240702,123600,312829543,1680,1680,1680,1680,5
|
|
20240702,123500,312821143,1680,1680,1680,1680,0
|
|
20240702,123400,312821143,1680,1680,1680,1680,8
|
|
20240702,123300,312807703,1680,1680,1680,1680,0
|
|
20240702,123200,312807703,1680,1680,1680,1680,0
|
|
20240702,123100,312807703,1680,1680,1680,1680,30
|
|
20240702,123000,312757303,1682,1682,1682,1682,1
|
|
20240702,122900,312755621,1674,1680,1680,1674,5682
|
|
20240702,122800,303239030,1684,1684,1684,1684,0
|
|
20240702,122700,303239030,1684,1684,1684,1684,600
|
|
20240702,122600,302228630,1684,1684,1684,1684,0
|
|
20240702,122500,302228630,1684,1684,1684,1684,0
|
|
20240702,122400,302228630,1684,1684,1684,1684,7
|
|
20240702,122300,302216842,1684,1684,1684,1684,36
|
|
20240702,122200,302156218,1684,1676,1684,1673,2091
|
|
20240702,122100,298654162,1677,1682,1682,1677,6842
|
|
20240702,122000,287171807,1684,1684,1684,1684,0
|
|
20240702,121900,287171807,1684,1684,1684,1684,0
|
|
20240702,121800,287171807,1684,1680,1684,1680,5
|
|
20240702,121700,287163397,1684,1684,1684,1684,0
|
|
20240702,121600,287163397,1684,1684,1684,1684,0
|
|
20240702,121500,287163397,1684,1684,1684,1684,0
|
|
20240702,121400,287163397,1684,1684,1684,1684,0
|
|
20240702,121300,287163397,1684,1684,1684,1684,0
|
|
20240702,121200,287163397,1684,1684,1684,1684,0
|
|
20240702,121100,287163397,1684,1680,1684,1680,10
|
|
20240702,121000,287146568,1679,1679,1679,1679,1
|
|
20240702,120900,287144889,1685,1677,1685,1677,612
|
|
20240702,120800,286118491,1678,1678,1678,1678,300
|
|
20240702,120700,285615091,1677,1677,1677,1677,0
|
|
20240702,120600,285615091,1677,1677,1677,1677,1
|
|
20240702,120500,285613414,1680,1680,1680,1680,143
|
|
20240702,120400,285373174,1685,1685,1685,1685,0
|
|
20240702,120300,285373174,1685,1685,1685,1685,0
|
|
20240702,120200,285373174,1685,1685,1685,1685,0
|
|
20240702,120100,285373174,1685,1685,1685,1685,0
|
|
20240702,120000,285373174,1685,1685,1685,1685,4
|
|
20240702,115900,285366434,1685,1685,1685,1685,0
|
|
20240702,115800,285366434,1685,1685,1685,1685,150
|
|
20240702,115700,285113684,1685,1685,1685,1685,0
|
|
20240702,115600,285113684,1685,1685,1685,1685,0
|
|
20240702,115500,285113684,1685,1685,1685,1685,0
|
|
20240702,115400,285113684,1685,1685,1685,1685,0
|
|
20240702,115300,285113684,1685,1685,1685,1685,10
|
|
20240702,115200,285096834,1686,1686,1686,1686,2
|
|
20240702,115100,285093462,1686,1686,1686,1686,0
|
|
20240702,115000,285093462,1686,1685,1686,1685,221
|
|
20240702,114900,284720876,1686,1686,1686,1686,1
|
|
20240702,114800,284719190,1687,1687,1687,1687,0
|
|
20240702,114700,284719190,1687,1687,1687,1687,0
|
|
20240702,114600,284719190,1687,1687,1687,1687,0
|
|
20240702,114500,284719190,1687,1682,1687,1682,3
|
|
20240702,114400,284714139,1680,1680,1680,1680,270
|
|
20240702,114300,284260539,1680,1678,1680,1678,826
|
|
20240702,114200,282873866,1677,1677,1677,1677,1317
|
|
20240702,114100,280665257,1677,1677,1677,1677,2
|
|
20240702,114000,280661903,1677,1677,1677,1677,0
|
|
20240702,113900,280661903,1677,1677,1677,1677,0
|
|
20240702,113800,280661903,1677,1677,1677,1677,0
|
|
20240702,113700,280661903,1677,1677,1677,1677,50
|
|
20240702,113600,280578053,1677,1677,1677,1677,3
|
|
20240702,113500,280573022,1677,1677,1677,1677,3
|
|
20240702,113400,280567991,1677,1677,1677,1677,21
|
|
20240702,113300,280532774,1677,1676,1677,1675,152
|
|
20240702,113200,280278047,1676,1677,1677,1676,128
|
|
20240702,113100,280063518,1677,1677,1677,1677,20
|
|
20240702,113000,280029978,1677,1677,1677,1677,1
|
|
20240702,112900,280028301,1676,1676,1677,1676,151
|
|
20240702,112800,279775224,1676,1676,1676,1676,300
|
|
20240702,112700,279272424,1677,1677,1677,1677,0
|
|
20240702,112600,279272424,1677,1677,1677,1677,0
|
|
20240702,112500,279272424,1677,1677,1677,1677,1
|
|
20240702,112400,279270747,1675,1676,1676,1675,1092
|
|
20240702,112300,277441090,1678,1678,1678,1678,0
|
|
20240702,112200,277441090,1678,1678,1678,1678,7
|
|
20240702,112100,277429344,1678,1678,1678,1678,1
|
|
20240702,112000,277427666,1678,1678,1678,1678,0
|
|
20240702,111900,277427666,1678,1678,1678,1678,9
|
|
20240702,111800,277412564,1676,1676,1676,1676,173
|
|
20240702,111700,277122616,1676,1675,1676,1675,396
|
|
20240702,111600,276459315,1675,1675,1675,1675,0
|
|
20240702,111500,276459315,1675,1675,1675,1675,8
|
|
20240702,111400,276445915,1675,1675,1675,1675,0
|
|
20240702,111300,276445915,1675,1675,1675,1675,201
|
|
20240702,111200,276109240,1675,1675,1675,1675,2
|
|
20240702,111100,276105890,1674,1674,1674,1674,751
|
|
20240702,111000,274848716,1674,1674,1674,1674,0
|
|
20240702,110900,274848716,1674,1674,1674,1674,64
|
|
20240702,110800,274741580,1674,1673,1674,1673,202
|
|
20240702,110700,274403532,1673,1674,1674,1673,223
|
|
20240702,110600,274030430,1673,1673,1673,1673,541
|
|
20240702,110500,273125337,1673,1673,1674,1673,209
|
|
20240702,110400,272775679,1673,1673,1673,1673,0
|
|
20240702,110300,272775679,1673,1673,1673,1673,4
|
|
20240702,110200,272768987,1673,1673,1673,1673,0
|
|
20240702,110100,272768987,1673,1667,1673,1667,21
|
|
20240702,110000,272733974,1674,1674,1674,1674,0
|
|
20240702,105900,272733974,1674,1674,1674,1674,3
|
|
20240702,105800,272728952,1674,1674,1674,1674,37
|
|
20240702,105700,272667014,1663,1674,1674,1663,64
|
|
20240702,105600,272560571,1662,1671,1671,1662,19
|
|
20240702,105500,272528984,1662,1671,1671,1662,24088
|
|
20240702,105400,232468370,1676,1676,1676,1676,28
|
|
20240702,105300,232421442,1677,1677,1677,1677,0
|
|
20240702,105200,232421442,1677,1677,1677,1677,0
|
|
20240702,105100,232421442,1677,1673,1677,1669,21
|
|
20240702,105000,232386309,1667,1674,1674,1664,10021
|
|
20240702,104900,215682525,1677,1674,1677,1674,1024
|
|
20240702,104800,213965648,1674,1674,1674,1674,0
|
|
20240702,104700,213965648,1674,1674,1674,1674,1
|
|
20240702,104600,213963974,1673,1673,1673,1673,9
|
|
20240702,104500,213948917,1673,1674,1674,1673,13
|
|
20240702,104400,213927166,1675,1675,1675,1675,0
|
|
20240702,104300,213927166,1675,1675,1675,1669,43
|
|
20240702,104200,213855249,1676,1678,1678,1670,15002
|
|
20240702,104100,188778574,1689,1689,1689,1689,1
|
|
20240702,104000,188776885,1678,1683,1689,1678,65
|
|
20240702,103900,188667721,1690,1690,1690,1690,1
|
|
20240702,103800,188666031,1690,1690,1690,1690,2
|
|
20240702,103700,188662651,1690,1682,1690,1672,15022
|
|
20240702,103600,163526425,1692,1692,1692,1692,31
|
|
20240702,103500,163473973,1692,1692,1693,1692,102
|
|
20240702,103400,163301331,1692,1692,1692,1692,1
|
|
20240702,103300,163299639,1680,1693,1693,1680,5002
|
|
20240702,103200,154895481,1693,1692,1693,1692,2
|
|
20240702,103100,154892096,1692,1685,1692,1683,75
|
|
20240702,103000,154765806,1684,1685,1685,1684,242
|
|
20240702,102900,154358196,1693,1693,1693,1693,0
|
|
20240702,102800,154358196,1693,1693,1693,1693,1
|
|
20240702,102700,154356503,1693,1693,1693,1693,0
|
|
20240702,102600,154356503,1693,1693,1693,1693,3
|
|
20240702,102500,154351424,1694,1693,1694,1693,706
|
|
20240702,102400,153155760,1693,1693,1693,1693,11
|
|
20240702,102300,153137137,1693,1693,1693,1693,24
|
|
20240702,102200,153096505,1693,1686,1693,1680,6001
|
|
20240702,102100,143008063,1694,1688,1694,1688,13
|
|
20240702,102000,142986101,1685,1685,1685,1685,214
|
|
20240702,101900,142625511,1685,1685,1685,1685,553
|
|
20240702,101800,141693706,1685,1685,1685,1685,3
|
|
20240702,101700,141688651,1685,1685,1685,1684,31
|
|
20240702,101600,141636443,1685,1685,1685,1685,95
|
|
20240702,101500,141476368,1680,1685,1685,1680,3182
|
|
20240702,101400,136129489,1684,1689,1689,1684,4281
|
|
20240702,101300,128913248,1689,1689,1689,1689,0
|
|
20240702,101200,128913248,1689,1689,1689,1689,83
|
|
20240702,101100,128773061,1689,1689,1689,1689,160
|
|
20240702,101000,128502821,1689,1689,1689,1689,1000
|
|
20240702,100900,126813821,1689,1693,1693,1689,6889
|
|
20240702,100800,115167937,1694,1694,1694,1694,277
|
|
20240702,100700,114698699,1694,1694,1694,1694,0
|
|
20240702,100600,114698699,1694,1694,1694,1693,5570
|
|
20240702,100500,105263693,1694,1698,1700,1694,2979
|
|
20240702,100400,100211886,1700,1699,1700,1699,13
|
|
20240702,100300,100189796,1700,1700,1700,1700,4
|
|
20240702,100200,100182996,1700,1700,1700,1699,8
|
|
20240702,100100,100169397,1700,1700,1700,1698,325
|
|
20240702,100000,99617341,1700,1700,1700,1700,39
|
|
20240702,095900,99551041,1700,1710,1710,1699,7146
|
|
20240702,095800,87396690,1710,1707,1710,1705,1798
|
|
20240702,095700,84327760,1710,1710,1710,1710,12
|
|
20240702,095600,84307240,1710,1708,1710,1708,37
|
|
20240702,095500,84244038,1708,1706,1708,1705,336
|
|
20240702,095400,83671075,1707,1706,1707,1706,205
|
|
20240702,095300,83321337,1705,1707,1707,1705,1027
|
|
20240702,095200,81569242,1708,1708,1708,1708,65
|
|
20240702,095100,81458222,1710,1710,1710,1710,3
|
|
20240702,095000,81453092,1710,1712,1712,1709,1910
|
|
20240702,094900,78187014,1712,1712,1712,1710,2775
|
|
20240702,094800,73441484,1710,1710,1710,1710,21822
|
|
20240702,094700,36125864,1710,1714,1714,1710,4
|
|
20240702,094600,36119012,1714,1714,1714,1714,0
|
|
20240702,094500,36119012,1714,1714,1714,1714,1
|
|
20240702,094400,36117298,1714,1714,1714,1714,16
|
|
20240702,094300,36089874,1714,1713,1715,1711,612
|
|
20240702,094200,35040919,1714,1713,1714,1709,135
|
|
20240702,094100,34810073,1713,1713,1713,1711,176
|
|
20240702,094000,34508593,1713,1713,1713,1713,18
|
|
20240702,093900,34477759,1714,1714,1714,1714,1
|
|
20240702,093800,34476045,1714,1714,1714,1714,8
|
|
20240702,093700,34462333,1714,1714,1714,1714,5
|
|
20240702,093600,34453763,1714,1717,1717,1712,105
|
|
20240702,093500,34273991,1717,1719,1719,1717,5038
|
|
20240702,093400,25613682,1719,1719,1719,1719,0
|
|
20240702,093300,25613682,1719,1719,1719,1719,1
|
|
20240702,093200,25611963,1719,1711,1719,1711,85
|
|
20240702,093100,25466248,1720,1720,1720,1720,2
|
|
20240702,093000,25462808,1720,1720,1720,1710,52
|
|
20240702,092900,25373838,1720,1718,1720,1718,54
|
|
20240702,092800,25281029,1719,1719,1719,1710,273
|
|
20240702,092700,24813245,1710,1710,1710,1710,10
|
|
20240702,092600,24796145,1720,1720,1720,1720,0
|
|
20240702,092500,24796145,1720,1720,1720,1720,2
|
|
20240702,092400,24792705,1721,1721,1721,1721,15
|
|
20240702,092300,24766890,1721,1721,1721,1721,0
|
|
20240702,092200,24766890,1721,1721,1721,1721,0
|
|
20240702,092100,24766890,1721,1721,1721,1721,14
|
|
20240702,092000,24742796,1721,1716,1721,1716,602
|
|
20240702,091900,23708767,1718,1718,1718,1718,13
|
|
20240702,091800,23686433,1718,1712,1720,1710,3007
|
|
20240702,091700,18543532,1722,1722,1722,1722,4
|
|
20240702,091600,18536644,1722,1722,1722,1722,0
|
|
20240702,091500,18536644,1722,1722,1722,1722,0
|
|
20240702,091400,18536644,1722,1709,1722,1709,147
|
|
20240702,091300,18284467,1709,1712,1712,1709,2980
|
|
20240702,091200,13188520,1722,1722,1722,1712,41
|
|
20240702,091100,13117928,1723,1723,1723,1723,2
|
|
20240702,091000,13114482,1723,1720,1723,1720,2741
|
|
20240702,090900,8399959,1723,1723,1723,1723,180
|
|
20240702,090800,8089819,1723,1723,1723,1723,13
|
|
20240702,090700,8067420,1723,1731,1731,1711,959
|
|
20240702,090600,6424059,1731,1723,1731,1722,31
|
|
20240702,090500,6370640,1731,1732,1732,1731,8
|
|
20240702,090400,6356786,1733,1733,1733,1723,363
|
|
20240702,090300,5731167,1733,1723,1733,1723,162
|
|
20240702,090200,5451871,1723,1720,1723,1705,1486
|
|
20240702,090100,2911533,1734,1735,1735,1720,55
|
|
20240702,090000,2816860,1735,1720,1735,1720,1636
|