620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191700,625528006,1470,1470,1470,1470,9069
|
|
20240702,191600,625528006,1470,1470,1470,1470,0
|
|
20240702,191500,625528006,1470,1470,1470,1470,0
|
|
20240702,191400,625528006,1470,1470,1470,1470,0
|
|
20240702,191300,625528006,1470,1470,1470,1470,0
|
|
20240702,191200,625528006,1470,1470,1470,1470,0
|
|
20240702,191100,625528006,1470,1470,1470,1470,0
|
|
20240702,191000,625528006,1470,1470,1470,1470,0
|
|
20240702,190900,625528006,1470,1470,1470,1470,0
|
|
20240702,190800,625528006,1470,1470,1470,1470,0
|
|
20240702,190700,625528006,1470,1470,1470,1470,0
|
|
20240702,190600,625528006,1470,1470,1470,1470,0
|
|
20240702,190500,625528006,1470,1470,1470,1470,0
|
|
20240702,190400,625528006,1470,1470,1470,1470,0
|
|
20240702,190300,625528006,1470,1470,1470,1470,0
|
|
20240702,190200,625528006,1470,1470,1470,1470,0
|
|
20240702,190100,625528006,1470,1470,1470,1470,0
|
|
20240702,190000,625528006,1470,1470,1470,1470,0
|
|
20240702,185900,625528006,1470,1470,1470,1470,0
|
|
20240702,185800,625528006,1470,1470,1470,1470,0
|
|
20240702,185700,625528006,1470,1470,1470,1470,0
|
|
20240702,185600,625528006,1470,1470,1470,1470,0
|
|
20240702,185500,625528006,1470,1470,1470,1470,0
|
|
20240702,185400,625528006,1470,1470,1470,1470,0
|
|
20240702,185300,625528006,1470,1470,1470,1470,0
|
|
20240702,185200,625528006,1470,1470,1470,1470,0
|
|
20240702,185100,625528006,1470,1470,1470,1470,0
|
|
20240702,185000,625528006,1470,1470,1470,1470,0
|
|
20240702,184900,625528006,1470,1470,1470,1470,0
|
|
20240702,184800,625528006,1470,1470,1470,1470,0
|
|
20240702,184700,625528006,1470,1470,1470,1470,9069
|
|
20240702,184600,625528006,1470,1470,1470,1470,0
|
|
20240702,184500,625528006,1470,1470,1470,1470,0
|
|
20240702,184400,625528006,1470,1470,1470,1470,0
|
|
20240702,184300,625528006,1470,1470,1470,1470,0
|
|
20240702,184200,625528006,1470,1470,1470,1470,0
|
|
20240702,184100,625528006,1470,1470,1470,1470,0
|
|
20240702,184000,625528006,1470,1470,1470,1470,0
|
|
20240702,183900,625528006,1470,1470,1470,1470,0
|
|
20240702,183800,625528006,1470,1470,1470,1470,0
|
|
20240702,183700,625528006,1470,1470,1470,1470,0
|
|
20240702,183600,625528006,1470,1470,1470,1470,0
|
|
20240702,183500,625528006,1470,1470,1470,1470,0
|
|
20240702,183400,625528006,1470,1470,1470,1470,0
|
|
20240702,183300,625528006,1470,1470,1470,1470,0
|
|
20240702,183200,625528006,1470,1470,1470,1470,0
|
|
20240702,183100,625528006,1470,1470,1470,1470,0
|
|
20240702,183000,625528006,1470,1470,1470,1470,0
|
|
20240702,182900,625528006,1470,1470,1470,1470,0
|
|
20240702,182800,625528006,1470,1470,1470,1470,0
|
|
20240702,182700,625528006,1470,1470,1470,1470,0
|
|
20240702,182600,625528006,1470,1470,1470,1470,0
|
|
20240702,182500,625528006,1470,1470,1470,1470,0
|
|
20240702,182400,625528006,1470,1470,1470,1470,0
|
|
20240702,182300,625528006,1470,1470,1470,1470,0
|
|
20240702,182200,625528006,1470,1470,1470,1470,0
|
|
20240702,182100,625528006,1470,1470,1470,1470,0
|
|
20240702,182000,625528006,1470,1470,1470,1470,0
|
|
20240702,181900,625528006,1470,1470,1470,1470,0
|
|
20240702,181800,625528006,1470,1470,1470,1470,0
|
|
20240702,181700,625528006,1470,1470,1470,1470,9069
|
|
20240702,181600,625528006,1470,1470,1470,1470,0
|
|
20240702,181500,625528006,1470,1470,1470,1470,0
|
|
20240702,181400,625528006,1470,1470,1470,1470,0
|
|
20240702,181300,625528006,1470,1470,1470,1470,0
|
|
20240702,181200,625528006,1470,1470,1470,1470,0
|
|
20240702,181100,625528006,1470,1470,1470,1470,0
|
|
20240702,181000,625528006,1470,1470,1470,1470,0
|
|
20240702,180900,625528006,1470,1470,1470,1470,0
|
|
20240702,180800,625528006,1470,1470,1470,1470,0
|
|
20240702,180700,625528006,1470,1470,1470,1470,0
|
|
20240702,180600,625528006,1470,1470,1470,1470,0
|
|
20240702,180500,625528006,1470,1470,1470,1470,0
|
|
20240702,180400,625528006,1470,1470,1470,1470,0
|
|
20240702,180300,625528006,1470,1470,1470,1470,0
|
|
20240702,180200,625528006,1470,1470,1470,1470,0
|
|
20240702,180100,625528006,1470,1470,1470,1470,0
|
|
20240702,180000,625528006,1470,1470,1470,1470,0
|
|
20240702,175900,625528006,1470,1470,1470,1470,0
|
|
20240702,175800,625528006,1470,1470,1470,1470,0
|
|
20240702,175700,625528006,1470,1470,1470,1470,0
|
|
20240702,175600,625528006,1470,1470,1470,1470,0
|
|
20240702,175500,625528006,1470,1470,1470,1470,0
|
|
20240702,175400,625528006,1470,1470,1470,1470,0
|
|
20240702,175300,625528006,1470,1470,1470,1470,0
|
|
20240702,175200,625528006,1470,1470,1470,1470,0
|
|
20240702,175100,625528006,1470,1470,1470,1470,0
|
|
20240702,175000,625528006,1470,1470,1470,1470,0
|
|
20240702,174900,625528006,1470,1470,1470,1470,0
|
|
20240702,174800,625528006,1470,1470,1470,1470,0
|
|
20240702,174700,625528006,1470,1470,1470,1470,9069
|
|
20240702,174600,625528006,1470,1470,1470,1470,0
|
|
20240702,174500,625528006,1470,1470,1470,1470,0
|
|
20240702,174400,625528006,1470,1470,1470,1470,0
|
|
20240702,174300,625528006,1470,1470,1470,1470,0
|
|
20240702,174200,625528006,1470,1470,1470,1470,0
|
|
20240702,174100,625528006,1470,1470,1470,1470,0
|
|
20240702,174000,625528006,1470,1470,1470,1470,0
|
|
20240702,173900,625528006,1470,1470,1470,1470,0
|
|
20240702,173800,625528006,1470,1470,1470,1470,0
|
|
20240702,173700,625528006,1470,1470,1470,1470,0
|
|
20240702,173600,625528006,1470,1470,1470,1470,0
|
|
20240702,173500,625528006,1470,1470,1470,1470,0
|
|
20240702,173400,625528006,1470,1470,1470,1470,0
|
|
20240702,173300,625528006,1470,1470,1470,1470,0
|
|
20240702,173200,625528006,1470,1470,1470,1470,0
|
|
20240702,173100,625528006,1470,1470,1470,1470,0
|
|
20240702,173000,625528006,1470,1470,1470,1470,0
|
|
20240702,172900,625528006,1470,1470,1470,1470,0
|
|
20240702,172800,625528006,1470,1470,1470,1470,0
|
|
20240702,172700,625528006,1470,1470,1470,1470,0
|
|
20240702,172600,625528006,1470,1470,1470,1470,0
|
|
20240702,172500,625528006,1470,1470,1470,1470,0
|
|
20240702,172400,625528006,1470,1470,1470,1470,0
|
|
20240702,172300,625528006,1470,1470,1470,1470,0
|
|
20240702,172200,625528006,1470,1470,1470,1470,0
|
|
20240702,172100,625528006,1470,1470,1470,1470,0
|
|
20240702,172000,625528006,1470,1470,1470,1470,0
|
|
20240702,171900,625528006,1470,1470,1470,1470,0
|
|
20240702,171800,625528006,1470,1470,1470,1470,0
|
|
20240702,171700,625528006,1470,1470,1470,1470,9069
|
|
20240702,171600,625528006,1470,1470,1470,1470,0
|
|
20240702,171500,625528006,1470,1470,1470,1470,0
|
|
20240702,171400,625528006,1470,1470,1470,1470,0
|
|
20240702,171300,625528006,1470,1470,1470,1470,0
|
|
20240702,171200,625528006,1470,1470,1470,1470,0
|
|
20240702,171100,625528006,1470,1470,1470,1470,0
|
|
20240702,171000,625528006,1470,1470,1470,1470,0
|
|
20240702,170900,625528006,1470,1470,1470,1470,0
|
|
20240702,170800,625528006,1470,1470,1470,1470,0
|
|
20240702,170700,625528006,1470,1470,1470,1470,0
|
|
20240702,170600,625528006,1470,1470,1470,1470,0
|
|
20240702,170500,625528006,1470,1470,1470,1470,0
|
|
20240702,170400,625528006,1470,1470,1470,1470,0
|
|
20240702,170300,625528006,1470,1470,1470,1470,0
|
|
20240702,170200,625528006,1470,1470,1470,1470,0
|
|
20240702,170100,625528006,1470,1470,1470,1470,0
|
|
20240702,170000,625528006,1470,1470,1470,1470,0
|
|
20240702,165900,625528006,1470,1470,1470,1470,0
|
|
20240702,165800,625528006,1470,1470,1470,1470,0
|
|
20240702,165700,625528006,1470,1470,1470,1470,0
|
|
20240702,165600,625528006,1470,1470,1470,1470,0
|
|
20240702,165500,625528006,1470,1470,1470,1470,0
|
|
20240702,165400,625528006,1470,1470,1470,1470,0
|
|
20240702,165300,625528006,1470,1470,1470,1470,0
|
|
20240702,165200,625528006,1470,1470,1470,1470,0
|
|
20240702,165100,625528006,1470,1470,1470,1470,0
|
|
20240702,165000,625528006,1470,1470,1470,1470,0
|
|
20240702,164900,625528006,1470,1470,1470,1470,0
|
|
20240702,164800,625528006,1470,1470,1470,1470,0
|
|
20240702,164700,625528006,1470,1470,1470,1470,9069
|
|
20240702,164600,625528006,1470,1470,1470,1470,0
|
|
20240702,164500,625528006,1470,1470,1470,1470,0
|
|
20240702,164400,625528006,1470,1470,1470,1470,0
|
|
20240702,164300,625528006,1470,1470,1470,1470,0
|
|
20240702,164200,625528006,1470,1470,1470,1470,0
|
|
20240702,164100,625528006,1470,1470,1470,1470,0
|
|
20240702,164000,625528006,1470,1470,1470,1470,0
|
|
20240702,163900,625528006,1470,1470,1470,1470,0
|
|
20240702,163800,625528006,1470,1470,1470,1470,0
|
|
20240702,163700,625528006,1470,1470,1470,1470,0
|
|
20240702,163600,625528006,1470,1470,1470,1470,0
|
|
20240702,163500,625528006,1470,1470,1470,1470,0
|
|
20240702,163400,625528006,1470,1470,1470,1470,0
|
|
20240702,163300,625528006,1470,1470,1470,1470,0
|
|
20240702,163200,625528006,1470,1470,1470,1470,0
|
|
20240702,163100,625528006,1470,1470,1470,1470,0
|
|
20240702,163000,625528006,1470,1470,1470,1470,0
|
|
20240702,162900,625528006,1470,1470,1470,1470,0
|
|
20240702,162800,625528006,1470,1470,1470,1470,0
|
|
20240702,162700,625528006,1470,1470,1470,1470,0
|
|
20240702,162600,625528006,1470,1470,1470,1470,0
|
|
20240702,162500,625528006,1470,1470,1470,1470,0
|
|
20240702,162400,625528006,1470,1470,1470,1470,0
|
|
20240702,162300,625528006,1470,1470,1470,1470,0
|
|
20240702,162200,625528006,1470,1470,1470,1470,0
|
|
20240702,162100,625528006,1470,1470,1470,1470,0
|
|
20240702,162000,625528006,1470,1470,1470,1470,0
|
|
20240702,161900,625528006,1470,1470,1470,1470,0
|
|
20240702,161800,625528006,1470,1470,1470,1470,0
|
|
20240702,161700,625528006,1470,1470,1470,1470,9069
|
|
20240702,161600,625528006,1470,1470,1470,1470,0
|
|
20240702,161500,625528006,1470,1470,1470,1470,0
|
|
20240702,161400,625528006,1470,1470,1470,1470,0
|
|
20240702,161300,625528006,1470,1470,1470,1470,0
|
|
20240702,161200,625528006,1470,1470,1470,1470,0
|
|
20240702,161100,625528006,1470,1470,1470,1470,0
|
|
20240702,161000,625528006,1470,1470,1470,1470,0
|
|
20240702,160900,625528006,1470,1470,1470,1470,0
|
|
20240702,160800,625528006,1470,1470,1470,1470,0
|
|
20240702,160700,625528006,1470,1470,1470,1470,0
|
|
20240702,160600,625528006,1470,1470,1470,1470,0
|
|
20240702,160500,625528006,1470,1470,1470,1470,0
|
|
20240702,160400,625528006,1470,1470,1470,1470,0
|
|
20240702,160300,625528006,1470,1470,1470,1470,0
|
|
20240702,160200,625528006,1470,1470,1470,1470,0
|
|
20240702,160100,625528006,1470,1470,1470,1470,0
|
|
20240702,160000,625528006,1470,1470,1470,1470,0
|
|
20240702,155900,625528006,1470,1470,1470,1470,0
|
|
20240702,155800,625528006,1470,1470,1470,1470,0
|
|
20240702,155700,625528006,1470,1470,1470,1470,0
|
|
20240702,155600,625528006,1470,1470,1470,1470,0
|
|
20240702,155500,625528006,1470,1470,1470,1470,0
|
|
20240702,155400,625528006,1470,1470,1470,1470,0
|
|
20240702,155300,625528006,1470,1470,1470,1470,0
|
|
20240702,155200,625528006,1470,1470,1470,1470,0
|
|
20240702,155100,625528006,1470,1470,1470,1470,0
|
|
20240702,155000,625528006,1470,1470,1470,1470,0
|
|
20240702,154900,625528006,1470,1470,1470,1470,0
|
|
20240702,154800,625528006,1470,1470,1470,1470,0
|
|
20240702,154700,625528006,1470,1470,1470,1470,9069
|
|
20240702,154600,625528006,1470,1470,1470,1470,0
|
|
20240702,154500,625528006,1470,1470,1470,1470,0
|
|
20240702,154400,625528006,1470,1470,1470,1470,0
|
|
20240702,154300,625528006,1470,1470,1470,1470,0
|
|
20240702,154200,625528006,1470,1470,1470,1470,0
|
|
20240702,154100,625528006,1470,1470,1470,1470,0
|
|
20240702,154000,625528006,1470,1470,1470,1470,0
|
|
20240702,153900,625528006,1470,1470,1470,1470,0
|
|
20240702,153800,625528006,1470,1470,1470,1470,0
|
|
20240702,153700,625528006,1470,1470,1470,1470,0
|
|
20240702,153600,625528006,1470,1470,1470,1470,0
|
|
20240702,153500,625528006,1470,1470,1470,1470,0
|
|
20240702,153400,625528006,1470,1470,1470,1470,0
|
|
20240702,153300,625528006,1470,1470,1470,1470,0
|
|
20240702,153200,625528006,1470,1470,1470,1470,0
|
|
20240702,153100,625528006,1470,1470,1470,1470,0
|
|
20240702,153000,625528006,1470,1470,1470,1470,9069
|
|
20240702,152900,612196576,1474,1474,1474,1474,0
|
|
20240702,152800,612196576,1474,1474,1474,1474,0
|
|
20240702,152700,612196576,1474,1474,1474,1474,0
|
|
20240702,152600,612196576,1474,1474,1474,1474,0
|
|
20240702,152500,612196576,1474,1474,1474,1474,0
|
|
20240702,152400,612196576,1474,1474,1474,1474,0
|
|
20240702,152300,612196576,1474,1474,1474,1474,0
|
|
20240702,152200,612196576,1474,1474,1474,1474,0
|
|
20240702,152100,612196576,1474,1474,1474,1474,0
|
|
20240702,152000,612196576,1474,1474,1474,1474,0
|
|
20240702,151900,612196576,1474,1475,1475,1474,515
|
|
20240702,151800,611436966,1475,1475,1475,1475,18
|
|
20240702,151700,611410416,1475,1477,1477,1475,120
|
|
20240702,151600,611233216,1477,1477,1477,1477,0
|
|
20240702,151500,611233216,1477,1477,1477,1477,15
|
|
20240702,151400,611211061,1476,1476,1476,1476,0
|
|
20240702,151300,611211061,1476,1476,1476,1476,112
|
|
20240702,151200,611045749,1476,1476,1476,1476,5
|
|
20240702,151100,611038369,1478,1478,1478,1478,0
|
|
20240702,151000,611038369,1478,1478,1478,1478,0
|
|
20240702,150900,611038369,1478,1478,1478,1478,0
|
|
20240702,150800,611038369,1478,1478,1478,1478,1452
|
|
20240702,150700,608892313,1478,1478,1478,1478,18
|
|
20240702,150600,608865709,1478,1478,1478,1478,0
|
|
20240702,150500,608865709,1478,1478,1478,1478,0
|
|
20240702,150400,608865709,1478,1477,1478,1477,4
|
|
20240702,150300,608859799,1478,1478,1478,1478,0
|
|
20240702,150200,608859799,1478,1472,1478,1472,441
|
|
20240702,150100,608210636,1478,1477,1478,1472,39
|
|
20240702,150000,608153217,1478,1478,1478,1478,0
|
|
20240702,145900,608153217,1478,1477,1478,1477,12
|
|
20240702,145800,608135492,1477,1477,1477,1477,101
|
|
20240702,145700,607986315,1478,1476,1478,1476,101
|
|
20240702,145600,607837138,1477,1477,1477,1477,0
|
|
20240702,145500,607837138,1477,1471,1477,1471,2
|
|
20240702,145400,607834190,1471,1472,1477,1471,601
|
|
20240702,145300,606949713,1477,1477,1477,1477,8
|
|
20240702,145200,606937897,1477,1476,1477,1476,500
|
|
20240702,145100,606199398,1477,1477,1477,1477,0
|
|
20240702,145000,606199398,1477,1477,1477,1477,1
|
|
20240702,144900,606197921,1471,1471,1471,1471,2
|
|
20240702,144800,606194979,1471,1471,1471,1471,0
|
|
20240702,144700,606194979,1471,1471,1471,1471,0
|
|
20240702,144600,606194979,1471,1471,1471,1471,0
|
|
20240702,144500,606194979,1471,1476,1477,1471,416
|
|
20240702,144400,605581784,1471,1471,1471,1471,10
|
|
20240702,144300,605567074,1476,1476,1476,1476,100
|
|
20240702,144200,605419474,1476,1476,1476,1475,11
|
|
20240702,144100,605403239,1470,1470,1470,1470,0
|
|
20240702,144000,605403239,1470,1470,1470,1470,0
|
|
20240702,143900,605403239,1470,1470,1470,1470,0
|
|
20240702,143800,605403239,1470,1470,1470,1470,700
|
|
20240702,143700,604374239,1476,1476,1476,1476,0
|
|
20240702,143600,604374239,1476,1476,1476,1476,0
|
|
20240702,143500,604374239,1476,1476,1476,1476,295
|
|
20240702,143400,603938819,1476,1476,1476,1476,118
|
|
20240702,143300,603764651,1476,1470,1476,1470,1618
|
|
20240702,143200,601385483,1476,1476,1476,1476,0
|
|
20240702,143100,601385483,1476,1476,1476,1476,0
|
|
20240702,143000,601385483,1476,1476,1476,1476,96
|
|
20240702,142900,601243787,1476,1476,1476,1476,0
|
|
20240702,142800,601243787,1476,1468,1476,1468,123
|
|
20240702,142700,601062319,1476,1476,1476,1476,0
|
|
20240702,142600,601062319,1476,1476,1476,1476,5
|
|
20240702,142500,601054939,1477,1477,1477,1477,0
|
|
20240702,142400,601054939,1477,1477,1477,1477,0
|
|
20240702,142300,601054939,1477,1477,1477,1477,10
|
|
20240702,142200,601040169,1468,1468,1468,1468,0
|
|
20240702,142100,601040169,1468,1468,1468,1468,0
|
|
20240702,142000,601040169,1468,1468,1468,1468,204
|
|
20240702,141900,600740697,1468,1468,1468,1468,0
|
|
20240702,141800,600740697,1468,1468,1468,1468,0
|
|
20240702,141700,600740697,1468,1468,1468,1468,0
|
|
20240702,141600,600740697,1468,1468,1468,1468,12
|
|
20240702,141500,600723081,1468,1468,1468,1468,601
|
|
20240702,141400,599840813,1468,1468,1468,1468,0
|
|
20240702,141300,599840813,1468,1468,1468,1468,0
|
|
20240702,141200,599840813,1468,1468,1468,1468,1501
|
|
20240702,141100,597637345,1468,1470,1470,1468,3343
|
|
20240702,141000,592727623,1470,1470,1470,1470,150
|
|
20240702,140900,592507123,1470,1470,1470,1470,3202
|
|
20240702,140800,587800183,1470,1470,1470,1470,549
|
|
20240702,140700,586993153,1469,1469,1469,1469,2000
|
|
20240702,140600,584055153,1470,1470,1470,1470,500
|
|
20240702,140500,583320153,1477,1477,1477,1477,46
|
|
20240702,140400,583252211,1477,1477,1477,1477,3378
|
|
20240702,140300,578262905,1468,1471,1471,1468,6151
|
|
20240702,140200,569224016,1471,1471,1471,1471,0
|
|
20240702,140100,569224016,1471,1471,1471,1471,0
|
|
20240702,140000,569224016,1471,1471,1471,1471,0
|
|
20240702,135900,569224016,1471,1471,1471,1471,0
|
|
20240702,135800,569224016,1471,1476,1476,1471,7893
|
|
20240702,135700,557593474,1476,1478,1478,1476,1798
|
|
20240702,135600,554938738,1478,1478,1478,1478,382
|
|
20240702,135500,554374142,1478,1478,1478,1478,285
|
|
20240702,135400,553952912,1479,1479,1479,1479,0
|
|
20240702,135300,553952912,1479,1479,1479,1479,0
|
|
20240702,135200,553952912,1479,1479,1479,1479,0
|
|
20240702,135100,553952912,1479,1479,1479,1479,0
|
|
20240702,135000,553952912,1479,1479,1479,1479,4
|
|
20240702,134900,553946996,1479,1479,1479,1479,0
|
|
20240702,134800,553946996,1479,1479,1479,1479,33
|
|
20240702,134700,553898189,1479,1479,1479,1479,0
|
|
20240702,134600,553898189,1479,1479,1479,1479,0
|
|
20240702,134500,553898189,1479,1479,1479,1479,1
|
|
20240702,134400,553896710,1475,1475,1475,1475,0
|
|
20240702,134300,553896710,1475,1475,1475,1475,0
|
|
20240702,134200,553896710,1475,1475,1475,1475,0
|
|
20240702,134100,553896710,1475,1475,1475,1475,3000
|
|
20240702,134000,549471710,1475,1475,1475,1475,0
|
|
20240702,133900,549471710,1475,1475,1475,1475,0
|
|
20240702,133800,549471710,1475,1475,1475,1475,500
|
|
20240702,133700,548734210,1475,1475,1475,1475,75
|
|
20240702,133600,548623585,1473,1473,1473,1473,0
|
|
20240702,133500,548623585,1473,1473,1473,1473,0
|
|
20240702,133400,548623585,1473,1473,1473,1473,0
|
|
20240702,133300,548623585,1473,1473,1473,1473,1
|
|
20240702,133200,548622112,1475,1475,1475,1475,1526
|
|
20240702,133100,546371262,1473,1473,1473,1473,1040
|
|
20240702,133000,544839342,1473,1473,1473,1473,1000
|
|
20240702,132900,543366342,1474,1474,1474,1474,1
|
|
20240702,132800,543364868,1472,1472,1472,1472,1000
|
|
20240702,132700,541892868,1475,1475,1475,1475,0
|
|
20240702,132600,541892868,1475,1475,1475,1475,0
|
|
20240702,132500,541892868,1475,1475,1475,1475,1960
|
|
20240702,132400,539001868,1479,1475,1479,1475,1139
|
|
20240702,132300,537321839,1475,1475,1475,1475,0
|
|
20240702,132200,537321839,1475,1475,1475,1475,0
|
|
20240702,132100,537321839,1475,1475,1475,1475,0
|
|
20240702,132000,537321839,1475,1475,1475,1475,0
|
|
20240702,131900,537321839,1475,1475,1475,1475,0
|
|
20240702,131800,537321839,1475,1479,1479,1475,1524
|
|
20240702,131700,535069495,1479,1479,1479,1479,0
|
|
20240702,131600,535069495,1479,1479,1479,1479,0
|
|
20240702,131500,535069495,1479,1479,1479,1479,0
|
|
20240702,131400,535069495,1479,1479,1479,1479,1269
|
|
20240702,131300,533192644,1479,1479,1479,1479,0
|
|
20240702,131200,533192644,1479,1479,1479,1479,0
|
|
20240702,131100,533192644,1479,1479,1479,1479,582
|
|
20240702,131000,532331866,1478,1478,1478,1478,93
|
|
20240702,130900,532194412,1477,1477,1477,1477,0
|
|
20240702,130800,532194412,1477,1477,1477,1477,240
|
|
20240702,130700,531839932,1477,1477,1477,1477,60
|
|
20240702,130600,531751312,1477,1477,1477,1477,0
|
|
20240702,130500,531751312,1477,1477,1477,1477,0
|
|
20240702,130400,531751312,1477,1477,1477,1477,0
|
|
20240702,130300,531751312,1477,1477,1477,1477,0
|
|
20240702,130200,531751312,1477,1473,1477,1473,537
|
|
20240702,130100,530958782,1468,1468,1468,1468,0
|
|
20240702,130000,530958782,1468,1468,1468,1468,0
|
|
20240702,125900,530958782,1468,1468,1468,1468,0
|
|
20240702,125800,530958782,1468,1468,1468,1468,0
|
|
20240702,125700,530958782,1468,1468,1468,1468,0
|
|
20240702,125600,530958782,1468,1468,1468,1468,0
|
|
20240702,125500,530958782,1468,1471,1471,1468,499
|
|
20240702,125400,530225292,1470,1470,1470,1470,0
|
|
20240702,125300,530225292,1470,1470,1470,1470,0
|
|
20240702,125200,530225292,1470,1470,1470,1470,700
|
|
20240702,125100,529196292,1471,1471,1471,1471,0
|
|
20240702,125000,529196292,1471,1471,1471,1471,0
|
|
20240702,124900,529196292,1471,1471,1471,1471,0
|
|
20240702,124800,529196292,1471,1472,1472,1471,2245
|
|
20240702,124700,525893672,1473,1474,1474,1473,937
|
|
20240702,124600,524513216,1474,1474,1474,1474,2
|
|
20240702,124500,524510268,1474,1474,1474,1474,24
|
|
20240702,124400,524474892,1475,1475,1475,1475,0
|
|
20240702,124300,524474892,1475,1475,1475,1475,0
|
|
20240702,124200,524474892,1475,1476,1476,1475,283
|
|
20240702,124100,524057466,1480,1480,1480,1480,0
|
|
20240702,124000,524057466,1480,1480,1480,1480,0
|
|
20240702,123900,524057466,1480,1480,1480,1480,0
|
|
20240702,123800,524057466,1480,1480,1480,1480,1
|
|
20240702,123700,524055986,1480,1480,1480,1480,0
|
|
20240702,123600,524055986,1480,1480,1480,1480,0
|
|
20240702,123500,524055986,1480,1480,1480,1480,0
|
|
20240702,123400,524055986,1480,1480,1480,1480,10
|
|
20240702,123300,524041186,1475,1475,1475,1475,2
|
|
20240702,123200,524038236,1480,1482,1482,1480,367
|
|
20240702,123100,523495016,1476,1480,1480,1476,854
|
|
20240702,123000,522234023,1482,1482,1482,1482,0
|
|
20240702,122900,522234023,1482,1482,1482,1482,0
|
|
20240702,122800,522234023,1482,1481,1482,1481,300
|
|
20240702,122700,521789425,1482,1479,1482,1479,22
|
|
20240702,122600,521756827,1479,1479,1479,1479,0
|
|
20240702,122500,521756827,1479,1479,1479,1479,48
|
|
20240702,122400,521685835,1479,1479,1479,1479,2
|
|
20240702,122300,521682877,1479,1479,1479,1479,0
|
|
20240702,122200,521682877,1479,1479,1479,1479,429
|
|
20240702,122100,521048386,1484,1484,1484,1484,0
|
|
20240702,122000,521048386,1484,1484,1484,1484,1
|
|
20240702,121900,521046902,1479,1479,1479,1479,0
|
|
20240702,121800,521046902,1479,1479,1479,1479,0
|
|
20240702,121700,521046902,1479,1479,1479,1479,0
|
|
20240702,121600,521046902,1479,1479,1479,1479,0
|
|
20240702,121500,521046902,1479,1479,1479,1479,1000
|
|
20240702,121400,519567902,1479,1479,1479,1479,0
|
|
20240702,121300,519567902,1479,1481,1481,1479,1112
|
|
20240702,121200,517922706,1485,1485,1485,1485,2
|
|
20240702,121100,517919736,1488,1488,1488,1488,0
|
|
20240702,121000,517919736,1488,1488,1488,1488,3
|
|
20240702,120900,517915272,1485,1485,1485,1485,70
|
|
20240702,120800,517811322,1488,1485,1488,1485,603
|
|
20240702,120700,516915858,1488,1488,1488,1488,0
|
|
20240702,120600,516915858,1488,1488,1488,1488,100
|
|
20240702,120500,516767058,1488,1488,1488,1488,1
|
|
20240702,120400,516765570,1488,1488,1488,1488,2
|
|
20240702,120300,516762594,1481,1483,1488,1481,1052
|
|
20240702,120200,515204268,1488,1488,1488,1488,3
|
|
20240702,120100,515199804,1481,1488,1488,1481,64
|
|
20240702,120000,515104999,1481,1488,1488,1481,32
|
|
20240702,115900,515057593,1490,1489,1490,1489,2323
|
|
20240702,115800,511598116,1489,1489,1489,1489,0
|
|
20240702,115700,511598116,1489,1489,1489,1489,0
|
|
20240702,115600,511598116,1489,1489,1489,1489,0
|
|
20240702,115500,511598116,1489,1489,1489,1489,0
|
|
20240702,115400,511598116,1489,1489,1489,1489,0
|
|
20240702,115300,511598116,1489,1489,1489,1489,0
|
|
20240702,115200,511598116,1489,1489,1489,1489,0
|
|
20240702,115100,511598116,1489,1489,1489,1489,1
|
|
20240702,115000,511596627,1480,1480,1480,1480,982
|
|
20240702,114900,510143267,1491,1491,1491,1491,0
|
|
20240702,114800,510143267,1491,1491,1491,1491,0
|
|
20240702,114700,510143267,1491,1491,1491,1491,0
|
|
20240702,114600,510143267,1491,1491,1491,1491,60
|
|
20240702,114500,510053807,1491,1491,1491,1491,1
|
|
20240702,114400,510052316,1491,1491,1491,1491,50
|
|
20240702,114300,509977766,1491,1490,1491,1490,6
|
|
20240702,114200,509968824,1490,1481,1490,1480,1002
|
|
20240702,114100,508485744,1491,1491,1491,1491,0
|
|
20240702,114000,508485744,1491,1491,1491,1491,0
|
|
20240702,113900,508485744,1491,1491,1491,1491,0
|
|
20240702,113800,508485744,1491,1491,1491,1491,0
|
|
20240702,113700,508485744,1491,1490,1491,1490,259
|
|
20240702,113600,508099832,1490,1489,1490,1489,721
|
|
20240702,113500,507026060,1481,1481,1481,1481,0
|
|
20240702,113400,507026060,1481,1480,1489,1480,314
|
|
20240702,113300,506561068,1480,1481,1481,1480,10
|
|
20240702,113200,506546266,1492,1490,1492,1490,110
|
|
20240702,113100,506382304,1491,1488,1491,1488,962
|
|
20240702,113000,504949503,1480,1488,1488,1480,652
|
|
20240702,112900,503983743,1491,1490,1491,1488,968
|
|
20240702,112800,502541423,1488,1489,1490,1488,1271
|
|
20240702,112700,500649101,1490,1490,1490,1490,134
|
|
20240702,112600,500449441,1490,1490,1490,1490,0
|
|
20240702,112500,500449441,1490,1490,1490,1490,0
|
|
20240702,112400,500449441,1490,1488,1490,1488,1379
|
|
20240702,112300,498397481,1488,1488,1488,1478,105
|
|
20240702,112200,498241261,1488,1487,1488,1487,903
|
|
20240702,112100,496898297,1488,1487,1488,1487,205
|
|
20240702,112000,496593457,1486,1484,1486,1484,109
|
|
20240702,111900,496431489,1484,1482,1484,1482,609
|
|
20240702,111800,495527741,1482,1478,1482,1478,976
|
|
20240702,111700,494083280,1477,1476,1477,1476,29
|
|
20240702,111600,494040472,1476,1475,1476,1475,1885
|
|
20240702,111500,491258262,1475,1476,1476,1475,121
|
|
20240702,111400,491079766,1476,1476,1476,1476,0
|
|
20240702,111300,491079766,1476,1476,1476,1476,104
|
|
20240702,111200,490926262,1465,1476,1476,1465,1991
|
|
20240702,111100,488005943,1475,1476,1477,1474,218
|
|
20240702,111000,487684311,1475,1475,1475,1475,104
|
|
20240702,110900,487530911,1474,1473,1474,1473,1931
|
|
20240702,110800,484684619,1473,1473,1473,1473,570
|
|
20240702,110700,483845009,1464,1464,1464,1464,0
|
|
20240702,110600,483845009,1464,1464,1464,1464,0
|
|
20240702,110500,483845009,1464,1464,1464,1464,0
|
|
20240702,110400,483845009,1464,1464,1464,1464,1
|
|
20240702,110300,483843545,1464,1464,1464,1464,0
|
|
20240702,110200,483843545,1464,1464,1464,1464,0
|
|
20240702,110100,483843545,1464,1464,1464,1464,1
|
|
20240702,110000,483842081,1474,1473,1474,1473,716
|
|
20240702,105900,482787213,1473,1471,1473,1471,1452
|
|
20240702,105800,480649107,1471,1471,1471,1471,2000
|
|
20240702,105700,477707107,1463,1463,1463,1463,1
|
|
20240702,105600,477705644,1463,1463,1463,1463,500
|
|
20240702,105500,476974144,1463,1463,1463,1463,0
|
|
20240702,105400,476974144,1463,1463,1463,1463,0
|
|
20240702,105300,476974144,1463,1463,1463,1463,0
|
|
20240702,105200,476974144,1463,1464,1464,1463,300
|
|
20240702,105100,476535235,1464,1464,1464,1464,500
|
|
20240702,105000,475803235,1464,1469,1470,1464,12135
|
|
20240702,104900,457965487,1470,1469,1470,1469,580
|
|
20240702,104800,457113167,1469,1463,1469,1463,813
|
|
20240702,104700,455918986,1469,1469,1469,1469,0
|
|
20240702,104600,455918986,1469,1468,1469,1462,2657
|
|
20240702,104500,452023072,1469,1469,1469,1469,100
|
|
20240702,104400,451876172,1472,1469,1472,1469,217
|
|
20240702,104300,451557369,1469,1468,1469,1468,112
|
|
20240702,104200,451392952,1468,1465,1468,1465,2526
|
|
20240702,104100,447690092,1464,1464,1464,1464,466
|
|
20240702,104000,447007868,1464,1464,1464,1464,4
|
|
20240702,103900,447002012,1464,1462,1464,1462,1031
|
|
20240702,103800,445494688,1464,1461,1464,1461,489
|
|
20240702,103700,444779118,1461,1461,1461,1461,1125
|
|
20240702,103600,443135493,1459,1461,1461,1459,410
|
|
20240702,103500,442537143,1464,1464,1464,1464,0
|
|
20240702,103400,442537143,1464,1464,1464,1464,15
|
|
20240702,103300,442515183,1464,1464,1464,1464,30
|
|
20240702,103200,442471263,1465,1465,1465,1465,10
|
|
20240702,103100,442456613,1465,1458,1465,1458,1109
|
|
20240702,103000,440838232,1458,1458,1458,1458,680
|
|
20240702,102900,439846792,1458,1458,1458,1458,0
|
|
20240702,102800,439846792,1458,1458,1458,1458,1277
|
|
20240702,102700,437984926,1458,1458,1458,1458,100
|
|
20240702,102600,437839126,1458,1452,1458,1451,2502
|
|
20240702,102500,434207712,1451,1454,1454,1451,7291
|
|
20240702,102400,423624774,1453,1453,1453,1453,1300
|
|
20240702,102300,421735874,1453,1453,1453,1453,0
|
|
20240702,102200,421735874,1453,1453,1453,1453,140
|
|
20240702,102100,421532454,1460,1452,1460,1452,13
|
|
20240702,102000,421513482,1452,1455,1460,1451,3908
|
|
20240702,101900,415836619,1455,1459,1459,1455,3230
|
|
20240702,101800,411136878,1459,1460,1460,1459,1842
|
|
20240702,101700,408448129,1460,1459,1460,1459,702
|
|
20240702,101600,407423709,1459,1459,1459,1459,1539
|
|
20240702,101500,405178308,1455,1455,1455,1455,1181
|
|
20240702,101400,403459953,1456,1456,1456,1456,200
|
|
20240702,101300,403168753,1455,1455,1455,1455,64
|
|
20240702,101200,403075633,1455,1459,1459,1455,1071
|
|
20240702,101100,401516550,1455,1457,1457,1455,2707
|
|
20240702,101000,397576082,1456,1456,1460,1456,1392
|
|
20240702,100900,395549322,1455,1455,1455,1455,2447
|
|
20240702,100800,391988937,1455,1456,1456,1455,861
|
|
20240702,100700,390736169,1455,1459,1459,1455,4572
|
|
20240702,100600,384075581,1459,1460,1460,1459,789
|
|
20240702,100500,382924390,1465,1465,1465,1465,200
|
|
20240702,100400,382631390,1465,1465,1465,1465,6
|
|
20240702,100300,382622600,1465,1460,1465,1459,1403
|
|
20240702,100200,380575604,1459,1463,1465,1459,6218
|
|
20240702,100100,371488753,1467,1464,1467,1464,725
|
|
20240702,100000,370427296,1467,1467,1467,1467,1
|
|
20240702,095900,370425829,1464,1467,1467,1464,163
|
|
20240702,095800,370186894,1467,1464,1467,1464,501
|
|
20240702,095700,369453388,1467,1468,1468,1467,11
|
|
20240702,095600,369437241,1468,1468,1468,1468,2
|
|
20240702,095500,369434305,1463,1468,1468,1463,4386
|
|
20240702,095400,363017360,1469,1465,1469,1463,10270
|
|
20240702,095300,347988452,1465,1464,1465,1464,1060
|
|
20240702,095200,346435553,1470,1466,1470,1464,3063
|
|
20240702,095100,341948154,1470,1470,1470,1467,8602
|
|
20240702,095000,329319075,1470,1474,1474,1470,8221
|
|
20240702,094900,317229082,1475,1475,1475,1475,7
|
|
20240702,094800,317218757,1472,1472,1472,1471,2816
|
|
20240702,094700,313074907,1475,1472,1475,1472,4
|
|
20240702,094600,313069010,1471,1472,1472,1471,789
|
|
20240702,094500,311908115,1472,1472,1472,1472,19
|
|
20240702,094400,311880147,1472,1472,1472,1471,2424
|
|
20240702,094300,308313519,1472,1475,1475,1472,198
|
|
20240702,094200,308022048,1472,1472,1472,1471,2153
|
|
20240702,094100,304853827,1475,1472,1481,1471,1676
|
|
20240702,094000,302381719,1481,1473,1481,1472,852
|
|
20240702,093900,301127349,1473,1475,1481,1473,2386
|
|
20240702,093800,297610556,1476,1476,1483,1476,1256
|
|
20240702,093700,295756686,1484,1484,1484,1476,405
|
|
20240702,093600,295155785,1475,1478,1485,1475,6508
|
|
20240702,093500,285542593,1485,1478,1485,1478,9439
|
|
20240702,093400,271591680,1478,1484,1486,1478,27064
|
|
20240702,093300,231508532,1484,1484,1484,1484,8
|
|
20240702,093200,231496660,1483,1483,1483,1483,0
|
|
20240702,093100,231496660,1483,1484,1484,1483,701
|
|
20240702,093000,230456576,1483,1483,1483,1483,1726
|
|
20240702,092900,227896918,1483,1484,1484,1483,7551
|
|
20240702,092800,216692811,1486,1485,1486,1484,1160
|
|
20240702,092700,214970311,1487,1486,1487,1485,4381
|
|
20240702,092600,208463406,1486,1486,1486,1485,2764
|
|
20240702,092500,204357872,1486,1488,1488,1486,880
|
|
20240702,092400,203049401,1488,1488,1488,1488,867
|
|
20240702,092300,201759305,1490,1490,1490,1490,280
|
|
20240702,092200,201342105,1487,1487,1487,1487,2
|
|
20240702,092100,201339131,1485,1483,1485,1483,2322
|
|
20240702,092000,197893061,1482,1484,1484,1482,4139
|
|
20240702,091900,191754598,1484,1485,1490,1483,5238
|
|
20240702,091800,183985878,1485,1483,1485,1483,1130
|
|
20240702,091700,182310078,1483,1484,1484,1483,3462
|
|
20240702,091600,177172471,1485,1488,1488,1485,2827
|
|
20240702,091500,172969952,1488,1488,1489,1488,6882
|
|
20240702,091400,162729036,1488,1491,1491,1488,5147
|
|
20240702,091300,155070284,1489,1497,1497,1489,13732
|
|
20240702,091200,134584403,1496,1495,1496,1492,580
|
|
20240702,091100,133717310,1495,1493,1495,1493,1215
|
|
20240702,091000,131902707,1496,1488,1496,1484,6372
|
|
20240702,090900,122426322,1488,1491,1491,1488,6849
|
|
20240702,090800,112224484,1495,1496,1499,1492,7334
|
|
20240702,090700,101268285,1496,1497,1505,1496,3744
|
|
20240702,090600,95666211,1498,1507,1507,1498,4529
|
|
20240702,090500,88874417,1503,1508,1508,1503,1528
|
|
20240702,090400,86577325,1508,1506,1509,1503,1097
|
|
20240702,090300,84925827,1506,1497,1506,1497,2681
|
|
20240702,090200,80907321,1497,1496,1497,1496,2086
|
|
20240702,090100,77785485,1497,1498,1500,1497,2392
|
|
20240702,090000,74203416,1498,1490,1505,1489,49752
|