647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194400,236146571,1557,1557,1557,1557,9989
|
|
20240702,194300,236146571,1557,1557,1557,1557,0
|
|
20240702,194200,236146571,1557,1557,1557,1557,0
|
|
20240702,194100,236146571,1557,1557,1557,1557,0
|
|
20240702,194000,236146571,1557,1557,1557,1557,0
|
|
20240702,193900,236146571,1557,1557,1557,1557,0
|
|
20240702,193800,236146571,1557,1557,1557,1557,0
|
|
20240702,193700,236146571,1557,1557,1557,1557,0
|
|
20240702,193600,236146571,1557,1557,1557,1557,0
|
|
20240702,193500,236146571,1557,1557,1557,1557,0
|
|
20240702,193400,236146571,1557,1557,1557,1557,0
|
|
20240702,193300,236146571,1557,1557,1557,1557,0
|
|
20240702,193200,236146571,1557,1557,1557,1557,0
|
|
20240702,193100,236146571,1557,1557,1557,1557,0
|
|
20240702,193000,236146571,1557,1557,1557,1557,0
|
|
20240702,192900,236146571,1557,1557,1557,1557,0
|
|
20240702,192800,236146571,1557,1557,1557,1557,0
|
|
20240702,192700,236146571,1557,1557,1557,1557,0
|
|
20240702,192600,236146571,1557,1557,1557,1557,0
|
|
20240702,192500,236146571,1557,1557,1557,1557,0
|
|
20240702,192400,236146571,1557,1557,1557,1557,0
|
|
20240702,192300,236146571,1557,1557,1557,1557,0
|
|
20240702,192200,236146571,1557,1557,1557,1557,0
|
|
20240702,192100,236146571,1557,1557,1557,1557,0
|
|
20240702,192000,236146571,1557,1557,1557,1557,0
|
|
20240702,191900,236146571,1557,1557,1557,1557,0
|
|
20240702,191800,236146571,1557,1557,1557,1557,0
|
|
20240702,191700,236146571,1557,1557,1557,1557,0
|
|
20240702,191600,236146571,1557,1557,1557,1557,0
|
|
20240702,191500,236146571,1557,1557,1557,1557,0
|
|
20240702,191400,236146571,1557,1557,1557,1557,9989
|
|
20240702,191300,236146571,1557,1557,1557,1557,0
|
|
20240702,191200,236146571,1557,1557,1557,1557,0
|
|
20240702,191100,236146571,1557,1557,1557,1557,0
|
|
20240702,191000,236146571,1557,1557,1557,1557,0
|
|
20240702,190900,236146571,1557,1557,1557,1557,0
|
|
20240702,190800,236146571,1557,1557,1557,1557,0
|
|
20240702,190700,236146571,1557,1557,1557,1557,0
|
|
20240702,190600,236146571,1557,1557,1557,1557,0
|
|
20240702,190500,236146571,1557,1557,1557,1557,0
|
|
20240702,190400,236146571,1557,1557,1557,1557,0
|
|
20240702,190300,236146571,1557,1557,1557,1557,0
|
|
20240702,190200,236146571,1557,1557,1557,1557,0
|
|
20240702,190100,236146571,1557,1557,1557,1557,0
|
|
20240702,190000,236146571,1557,1557,1557,1557,0
|
|
20240702,185900,236146571,1557,1557,1557,1557,0
|
|
20240702,185800,236146571,1557,1557,1557,1557,0
|
|
20240702,185700,236146571,1557,1557,1557,1557,0
|
|
20240702,185600,236146571,1557,1557,1557,1557,0
|
|
20240702,185500,236146571,1557,1557,1557,1557,0
|
|
20240702,185400,236146571,1557,1557,1557,1557,0
|
|
20240702,185300,236146571,1557,1557,1557,1557,0
|
|
20240702,185200,236146571,1557,1557,1557,1557,0
|
|
20240702,185100,236146571,1557,1557,1557,1557,0
|
|
20240702,185000,236146571,1557,1557,1557,1557,0
|
|
20240702,184900,236146571,1557,1557,1557,1557,0
|
|
20240702,184800,236146571,1557,1557,1557,1557,0
|
|
20240702,184700,236146571,1557,1557,1557,1557,0
|
|
20240702,184600,236146571,1557,1557,1557,1557,0
|
|
20240702,184500,236146571,1557,1557,1557,1557,0
|
|
20240702,184400,236146571,1557,1557,1557,1557,9989
|
|
20240702,184300,236146571,1557,1557,1557,1557,0
|
|
20240702,184200,236146571,1557,1557,1557,1557,0
|
|
20240702,184100,236146571,1557,1557,1557,1557,0
|
|
20240702,184000,236146571,1557,1557,1557,1557,0
|
|
20240702,183900,236146571,1557,1557,1557,1557,0
|
|
20240702,183800,236146571,1557,1557,1557,1557,0
|
|
20240702,183700,236146571,1557,1557,1557,1557,0
|
|
20240702,183600,236146571,1557,1557,1557,1557,0
|
|
20240702,183500,236146571,1557,1557,1557,1557,0
|
|
20240702,183400,236146571,1557,1557,1557,1557,0
|
|
20240702,183300,236146571,1557,1557,1557,1557,0
|
|
20240702,183200,236146571,1557,1557,1557,1557,0
|
|
20240702,183100,236146571,1557,1557,1557,1557,0
|
|
20240702,183000,236146571,1557,1557,1557,1557,0
|
|
20240702,182900,236146571,1557,1557,1557,1557,0
|
|
20240702,182800,236146571,1557,1557,1557,1557,0
|
|
20240702,182700,236146571,1557,1557,1557,1557,0
|
|
20240702,182600,236146571,1557,1557,1557,1557,0
|
|
20240702,182500,236146571,1557,1557,1557,1557,0
|
|
20240702,182400,236146571,1557,1557,1557,1557,0
|
|
20240702,182300,236146571,1557,1557,1557,1557,0
|
|
20240702,182200,236146571,1557,1557,1557,1557,0
|
|
20240702,182100,236146571,1557,1557,1557,1557,0
|
|
20240702,182000,236146571,1557,1557,1557,1557,0
|
|
20240702,181900,236146571,1557,1557,1557,1557,0
|
|
20240702,181800,236146571,1557,1557,1557,1557,0
|
|
20240702,181700,236146571,1557,1557,1557,1557,0
|
|
20240702,181600,236146571,1557,1557,1557,1557,0
|
|
20240702,181500,236146571,1557,1557,1557,1557,0
|
|
20240702,181400,236146571,1557,1557,1557,1557,9989
|
|
20240702,181300,236146571,1557,1557,1557,1557,0
|
|
20240702,181200,236146571,1557,1557,1557,1557,0
|
|
20240702,181100,236146571,1557,1557,1557,1557,0
|
|
20240702,181000,236146571,1557,1557,1557,1557,0
|
|
20240702,180900,236146571,1557,1557,1557,1557,0
|
|
20240702,180800,236146571,1557,1557,1557,1557,0
|
|
20240702,180700,236146571,1557,1557,1557,1557,0
|
|
20240702,180600,236146571,1557,1557,1557,1557,0
|
|
20240702,180500,236146571,1557,1557,1557,1557,0
|
|
20240702,180400,236146571,1557,1557,1557,1557,0
|
|
20240702,180300,236146571,1557,1557,1557,1557,0
|
|
20240702,180200,236146571,1557,1557,1557,1557,0
|
|
20240702,180100,236146571,1557,1557,1557,1557,0
|
|
20240702,180000,236146571,1557,1557,1557,1557,0
|
|
20240702,175900,236146571,1557,1557,1557,1557,0
|
|
20240702,175800,236146571,1557,1557,1557,1557,0
|
|
20240702,175700,236146571,1557,1557,1557,1557,0
|
|
20240702,175600,236146571,1557,1557,1557,1557,0
|
|
20240702,175500,236146571,1557,1557,1557,1557,0
|
|
20240702,175400,236146571,1557,1557,1557,1557,0
|
|
20240702,175300,236146571,1557,1557,1557,1557,0
|
|
20240702,175200,236146571,1557,1557,1557,1557,0
|
|
20240702,175100,236146571,1557,1557,1557,1557,0
|
|
20240702,175000,236146571,1557,1557,1557,1557,0
|
|
20240702,174900,236146571,1557,1557,1557,1557,0
|
|
20240702,174800,236146571,1557,1557,1557,1557,0
|
|
20240702,174700,236146571,1557,1557,1557,1557,0
|
|
20240702,174600,236146571,1557,1557,1557,1557,0
|
|
20240702,174500,236146571,1557,1557,1557,1557,0
|
|
20240702,174400,236146571,1557,1557,1557,1557,9989
|
|
20240702,174300,236146571,1557,1557,1557,1557,0
|
|
20240702,174200,236146571,1557,1557,1557,1557,0
|
|
20240702,174100,236146571,1557,1557,1557,1557,0
|
|
20240702,174000,236146571,1557,1557,1557,1557,0
|
|
20240702,173900,236146571,1557,1557,1557,1557,0
|
|
20240702,173800,236146571,1557,1557,1557,1557,0
|
|
20240702,173700,236146571,1557,1557,1557,1557,0
|
|
20240702,173600,236146571,1557,1557,1557,1557,0
|
|
20240702,173500,236146571,1557,1557,1557,1557,0
|
|
20240702,173400,236146571,1557,1557,1557,1557,0
|
|
20240702,173300,236146571,1557,1557,1557,1557,0
|
|
20240702,173200,236146571,1557,1557,1557,1557,0
|
|
20240702,173100,236146571,1557,1557,1557,1557,0
|
|
20240702,173000,236146571,1557,1557,1557,1557,0
|
|
20240702,172900,236146571,1557,1557,1557,1557,0
|
|
20240702,172800,236146571,1557,1557,1557,1557,0
|
|
20240702,172700,236146571,1557,1557,1557,1557,0
|
|
20240702,172600,236146571,1557,1557,1557,1557,0
|
|
20240702,172500,236146571,1557,1557,1557,1557,0
|
|
20240702,172400,236146571,1557,1557,1557,1557,0
|
|
20240702,172300,236146571,1557,1557,1557,1557,0
|
|
20240702,172200,236146571,1557,1557,1557,1557,0
|
|
20240702,172100,236146571,1557,1557,1557,1557,0
|
|
20240702,172000,236146571,1557,1557,1557,1557,0
|
|
20240702,171900,236146571,1557,1557,1557,1557,0
|
|
20240702,171800,236146571,1557,1557,1557,1557,0
|
|
20240702,171700,236146571,1557,1557,1557,1557,0
|
|
20240702,171600,236146571,1557,1557,1557,1557,0
|
|
20240702,171500,236146571,1557,1557,1557,1557,0
|
|
20240702,171400,236146571,1557,1557,1557,1557,9989
|
|
20240702,171300,236146571,1557,1557,1557,1557,0
|
|
20240702,171200,236146571,1557,1557,1557,1557,0
|
|
20240702,171100,236146571,1557,1557,1557,1557,0
|
|
20240702,171000,236146571,1557,1557,1557,1557,0
|
|
20240702,170900,236146571,1557,1557,1557,1557,0
|
|
20240702,170800,236146571,1557,1557,1557,1557,0
|
|
20240702,170700,236146571,1557,1557,1557,1557,0
|
|
20240702,170600,236146571,1557,1557,1557,1557,0
|
|
20240702,170500,236146571,1557,1557,1557,1557,0
|
|
20240702,170400,236146571,1557,1557,1557,1557,0
|
|
20240702,170300,236146571,1557,1557,1557,1557,0
|
|
20240702,170200,236146571,1557,1557,1557,1557,0
|
|
20240702,170100,236146571,1557,1557,1557,1557,0
|
|
20240702,170000,236146571,1557,1557,1557,1557,0
|
|
20240702,165900,236146571,1557,1557,1557,1557,0
|
|
20240702,165800,236146571,1557,1557,1557,1557,0
|
|
20240702,165700,236146571,1557,1557,1557,1557,0
|
|
20240702,165600,236146571,1557,1557,1557,1557,0
|
|
20240702,165500,236146571,1557,1557,1557,1557,0
|
|
20240702,165400,236146571,1557,1557,1557,1557,0
|
|
20240702,165300,236146571,1557,1557,1557,1557,0
|
|
20240702,165200,236146571,1557,1557,1557,1557,0
|
|
20240702,165100,236146571,1557,1557,1557,1557,0
|
|
20240702,165000,236146571,1557,1557,1557,1557,0
|
|
20240702,164900,236146571,1557,1557,1557,1557,0
|
|
20240702,164800,236146571,1557,1557,1557,1557,0
|
|
20240702,164700,236146571,1557,1557,1557,1557,0
|
|
20240702,164600,236146571,1557,1557,1557,1557,0
|
|
20240702,164500,236146571,1557,1557,1557,1557,0
|
|
20240702,164400,236146571,1557,1557,1557,1557,9989
|
|
20240702,164300,236146571,1557,1557,1557,1557,0
|
|
20240702,164200,236146571,1557,1557,1557,1557,0
|
|
20240702,164100,236146571,1557,1557,1557,1557,0
|
|
20240702,164000,236146571,1557,1557,1557,1557,0
|
|
20240702,163900,236146571,1557,1557,1557,1557,0
|
|
20240702,163800,236146571,1557,1557,1557,1557,0
|
|
20240702,163700,236146571,1557,1557,1557,1557,0
|
|
20240702,163600,236146571,1557,1557,1557,1557,0
|
|
20240702,163500,236146571,1557,1557,1557,1557,0
|
|
20240702,163400,236146571,1557,1557,1557,1557,0
|
|
20240702,163300,236146571,1557,1557,1557,1557,0
|
|
20240702,163200,236146571,1557,1557,1557,1557,0
|
|
20240702,163100,236146571,1557,1557,1557,1557,0
|
|
20240702,163000,236146571,1557,1557,1557,1557,0
|
|
20240702,162900,236146571,1557,1557,1557,1557,0
|
|
20240702,162800,236146571,1557,1557,1557,1557,0
|
|
20240702,162700,236146571,1557,1557,1557,1557,0
|
|
20240702,162600,236146571,1557,1557,1557,1557,0
|
|
20240702,162500,236146571,1557,1557,1557,1557,0
|
|
20240702,162400,236146571,1557,1557,1557,1557,0
|
|
20240702,162300,236146571,1557,1557,1557,1557,0
|
|
20240702,162200,236146571,1557,1557,1557,1557,0
|
|
20240702,162100,236146571,1557,1557,1557,1557,0
|
|
20240702,162000,236146571,1557,1557,1557,1557,0
|
|
20240702,161900,236146571,1557,1557,1557,1557,0
|
|
20240702,161800,236146571,1557,1557,1557,1557,0
|
|
20240702,161700,236146571,1557,1557,1557,1557,0
|
|
20240702,161600,236146571,1557,1557,1557,1557,0
|
|
20240702,161500,236146571,1557,1557,1557,1557,0
|
|
20240702,161400,236146571,1557,1557,1557,1557,9989
|
|
20240702,161300,236146571,1557,1557,1557,1557,0
|
|
20240702,161200,236146571,1557,1557,1557,1557,0
|
|
20240702,161100,236146571,1557,1557,1557,1557,0
|
|
20240702,161000,236146571,1557,1557,1557,1557,0
|
|
20240702,160900,236146571,1557,1557,1557,1557,0
|
|
20240702,160800,236146571,1557,1557,1557,1557,0
|
|
20240702,160700,236146571,1557,1557,1557,1557,0
|
|
20240702,160600,236146571,1557,1557,1557,1557,0
|
|
20240702,160500,236146571,1557,1557,1557,1557,0
|
|
20240702,160400,236146571,1557,1557,1557,1557,0
|
|
20240702,160300,236146571,1557,1557,1557,1557,0
|
|
20240702,160200,236146571,1557,1557,1557,1557,0
|
|
20240702,160100,236146571,1557,1557,1557,1557,0
|
|
20240702,160000,236146571,1557,1557,1557,1557,0
|
|
20240702,155900,236146571,1557,1557,1557,1557,0
|
|
20240702,155800,236146571,1557,1557,1557,1557,0
|
|
20240702,155700,236146571,1557,1557,1557,1557,0
|
|
20240702,155600,236146571,1557,1557,1557,1557,0
|
|
20240702,155500,236146571,1557,1557,1557,1557,0
|
|
20240702,155400,236146571,1557,1557,1557,1557,0
|
|
20240702,155300,236146571,1557,1557,1557,1557,0
|
|
20240702,155200,236146571,1557,1557,1557,1557,0
|
|
20240702,155100,236146571,1557,1557,1557,1557,0
|
|
20240702,155000,236146571,1557,1557,1557,1557,0
|
|
20240702,154900,236146571,1557,1557,1557,1557,0
|
|
20240702,154800,236146571,1557,1557,1557,1557,0
|
|
20240702,154700,236146571,1557,1557,1557,1557,0
|
|
20240702,154600,236146571,1557,1557,1557,1557,0
|
|
20240702,154500,236146571,1557,1557,1557,1557,0
|
|
20240702,154400,236146571,1557,1557,1557,1557,9989
|
|
20240702,154300,236146571,1557,1557,1557,1557,0
|
|
20240702,154200,236146571,1557,1557,1557,1557,0
|
|
20240702,154100,236146571,1557,1557,1557,1557,0
|
|
20240702,154000,236146571,1557,1557,1557,1557,0
|
|
20240702,153900,236146571,1557,1557,1557,1557,0
|
|
20240702,153800,236146571,1557,1557,1557,1557,0
|
|
20240702,153700,236146571,1557,1557,1557,1557,0
|
|
20240702,153600,236146571,1557,1557,1557,1557,0
|
|
20240702,153500,236146571,1557,1557,1557,1557,0
|
|
20240702,153400,236146571,1557,1557,1557,1557,0
|
|
20240702,153300,236146571,1557,1557,1557,1557,0
|
|
20240702,153200,236146571,1557,1557,1557,1557,0
|
|
20240702,153100,236146571,1557,1557,1557,1557,0
|
|
20240702,153000,236146571,1557,1557,1557,1557,9989
|
|
20240702,152900,220593698,1585,1585,1585,1585,0
|
|
20240702,152800,220593698,1585,1585,1585,1585,0
|
|
20240702,152700,220593698,1585,1585,1585,1585,0
|
|
20240702,152600,220593698,1585,1585,1585,1585,0
|
|
20240702,152500,220593698,1585,1585,1585,1585,0
|
|
20240702,152400,220593698,1585,1585,1585,1585,0
|
|
20240702,152300,220593698,1585,1585,1585,1585,0
|
|
20240702,152200,220593698,1585,1585,1585,1585,0
|
|
20240702,152100,220593698,1585,1585,1585,1585,0
|
|
20240702,152000,220593698,1585,1585,1585,1585,0
|
|
20240702,151900,220593698,1585,1571,1585,1571,35
|
|
20240702,151800,220538437,1585,1571,1585,1571,58
|
|
20240702,151700,220447111,1571,1571,1571,1571,14
|
|
20240702,151600,220425117,1573,1573,1573,1573,36
|
|
20240702,151500,220368489,1575,1564,1581,1560,289
|
|
20240702,151400,219917164,1584,1584,1584,1584,0
|
|
20240702,151300,219917164,1584,1584,1584,1584,0
|
|
20240702,151200,219917164,1584,1584,1584,1584,0
|
|
20240702,151100,219917164,1584,1584,1584,1584,1
|
|
20240702,151000,219915580,1564,1564,1564,1564,39
|
|
20240702,150900,219854584,1588,1588,1588,1588,0
|
|
20240702,150800,219854584,1588,1588,1588,1588,0
|
|
20240702,150700,219854584,1588,1588,1588,1588,0
|
|
20240702,150600,219854584,1588,1588,1588,1588,0
|
|
20240702,150500,219854584,1588,1575,1588,1575,2619
|
|
20240702,150400,215727060,1588,1575,1588,1575,624
|
|
20240702,150300,214744247,1575,1575,1575,1560,22
|
|
20240702,150200,214709629,1575,1575,1575,1574,47
|
|
20240702,150100,214635635,1575,1575,1575,1575,1
|
|
20240702,150000,214634060,1575,1590,1590,1575,62
|
|
20240702,145900,214536260,1590,1590,1590,1590,26
|
|
20240702,145800,214494920,1591,1590,1591,1590,300
|
|
20240702,145700,214017852,1591,1575,1591,1575,724
|
|
20240702,145600,212868198,1591,1579,1591,1579,818
|
|
20240702,145500,211568829,1575,1575,1578,1575,1148
|
|
20240702,145400,209760702,1575,1575,1575,1575,1
|
|
20240702,145300,209759127,1569,1568,1569,1568,280
|
|
20240702,145200,209319994,1568,1559,1568,1559,2100
|
|
20240702,145100,206027908,1557,1557,1557,1557,500
|
|
20240702,145000,205249408,1552,1552,1552,1552,961
|
|
20240702,144900,203757936,1552,1549,1552,1549,3720
|
|
20240702,144800,197985158,1550,1550,1550,1550,500
|
|
20240702,144700,197210158,1550,1550,1550,1550,1
|
|
20240702,144600,197208608,1550,1550,1550,1550,0
|
|
20240702,144500,197208608,1550,1550,1550,1550,20
|
|
20240702,144400,197177608,1550,1550,1550,1550,0
|
|
20240702,144300,197177608,1550,1550,1550,1550,0
|
|
20240702,144200,197177608,1550,1550,1550,1550,1
|
|
20240702,144100,197176058,1543,1550,1550,1543,157
|
|
20240702,144000,196933788,1548,1550,1550,1548,14
|
|
20240702,143900,196912096,1550,1550,1550,1550,0
|
|
20240702,143800,196912096,1550,1550,1550,1550,0
|
|
20240702,143700,196912096,1550,1550,1550,1550,0
|
|
20240702,143600,196912096,1550,1550,1550,1550,0
|
|
20240702,143500,196912096,1550,1550,1550,1550,10
|
|
20240702,143400,196896596,1550,1550,1550,1550,10
|
|
20240702,143300,196881096,1542,1542,1542,1542,0
|
|
20240702,143200,196881096,1542,1542,1542,1542,0
|
|
20240702,143100,196881096,1542,1543,1543,1542,1000
|
|
20240702,143000,195338796,1542,1542,1542,1542,0
|
|
20240702,142900,195338796,1542,1542,1542,1542,0
|
|
20240702,142800,195338796,1542,1542,1542,1542,0
|
|
20240702,142700,195338796,1542,1542,1542,1542,0
|
|
20240702,142600,195338796,1542,1542,1542,1542,1
|
|
20240702,142500,195337254,1542,1542,1542,1542,0
|
|
20240702,142400,195337254,1542,1542,1542,1542,0
|
|
20240702,142300,195337254,1542,1542,1542,1542,0
|
|
20240702,142200,195337254,1542,1542,1542,1542,8
|
|
20240702,142100,195324918,1552,1552,1552,1552,28
|
|
20240702,142000,195281462,1541,1548,1548,1541,3374
|
|
20240702,141900,190077587,1548,1550,1552,1548,3690
|
|
20240702,141800,184361741,1548,1550,1550,1548,129
|
|
20240702,141700,184162039,1550,1550,1550,1550,1109
|
|
20240702,141600,182443089,1552,1551,1552,1551,104
|
|
20240702,141500,182281684,1542,1542,1542,1542,0
|
|
20240702,141400,182281684,1542,1542,1542,1542,0
|
|
20240702,141300,182281684,1542,1542,1542,1542,2
|
|
20240702,141200,182278600,1552,1552,1552,1552,0
|
|
20240702,141100,182278600,1552,1551,1552,1551,53
|
|
20240702,141000,182196369,1551,1551,1551,1551,0
|
|
20240702,140900,182196369,1551,1551,1551,1551,0
|
|
20240702,140800,182196369,1551,1551,1551,1551,901
|
|
20240702,140700,180798918,1542,1542,1542,1542,0
|
|
20240702,140600,180798918,1542,1551,1551,1542,214
|
|
20240702,140500,180467013,1552,1554,1555,1552,2016
|
|
20240702,140400,177336548,1554,1553,1554,1553,92
|
|
20240702,140300,177193662,1553,1553,1553,1553,1
|
|
20240702,140200,177192109,1553,1553,1553,1553,19
|
|
20240702,140100,177162602,1551,1551,1551,1551,0
|
|
20240702,140000,177162602,1551,1553,1553,1551,4
|
|
20240702,135900,177156396,1551,1553,1553,1551,2
|
|
20240702,135800,177153292,1551,1551,1551,1551,1
|
|
20240702,135700,177151741,1540,1540,1540,1540,0
|
|
20240702,135600,177151741,1540,1540,1540,1540,0
|
|
20240702,135500,177151741,1540,1540,1540,1540,0
|
|
20240702,135400,177151741,1540,1540,1540,1540,0
|
|
20240702,135300,177151741,1540,1540,1540,1540,0
|
|
20240702,135200,177151741,1540,1540,1540,1540,0
|
|
20240702,135100,177151741,1540,1541,1541,1540,3834
|
|
20240702,135000,171246335,1540,1540,1540,1540,0
|
|
20240702,134900,171246335,1540,1550,1550,1540,3000
|
|
20240702,134800,166614787,1555,1555,1555,1555,0
|
|
20240702,134700,166614787,1555,1554,1555,1554,3
|
|
20240702,134600,166610123,1555,1554,1555,1554,72
|
|
20240702,134500,166498221,1554,1554,1554,1554,50
|
|
20240702,134400,166420521,1550,1550,1550,1550,0
|
|
20240702,134300,166420521,1550,1550,1550,1550,0
|
|
20240702,134200,166420521,1550,1550,1550,1550,1
|
|
20240702,134100,166418971,1550,1550,1550,1550,0
|
|
20240702,134000,166418971,1550,1550,1550,1550,158
|
|
20240702,133900,166174071,1550,1550,1550,1550,0
|
|
20240702,133800,166174071,1550,1549,1550,1549,15
|
|
20240702,133700,166150822,1542,1543,1543,1542,600
|
|
20240702,133600,165225573,1550,1550,1550,1550,0
|
|
20240702,133500,165225573,1550,1550,1550,1550,0
|
|
20240702,133400,165225573,1550,1550,1550,1550,1
|
|
20240702,133300,165224023,1548,1548,1548,1548,187
|
|
20240702,133200,164934547,1548,1548,1548,1548,7
|
|
20240702,133100,164923711,1548,1548,1548,1548,36
|
|
20240702,133000,164867983,1548,1548,1548,1548,0
|
|
20240702,132900,164867983,1548,1550,1550,1548,152
|
|
20240702,132800,164632425,1550,1550,1550,1550,0
|
|
20240702,132700,164632425,1550,1550,1550,1550,3
|
|
20240702,132600,164627775,1551,1550,1551,1550,36
|
|
20240702,132500,164571957,1540,1541,1546,1540,1119
|
|
20240702,132400,162847931,1541,1541,1541,1541,0
|
|
20240702,132300,162847931,1541,1541,1541,1541,506
|
|
20240702,132200,162068185,1541,1542,1542,1541,60
|
|
20240702,132100,161975720,1543,1544,1544,1543,209
|
|
20240702,132000,161653228,1546,1546,1546,1546,0
|
|
20240702,131900,161653228,1546,1546,1546,1546,18
|
|
20240702,131800,161625400,1544,1544,1544,1544,1
|
|
20240702,131700,161623856,1546,1546,1546,1546,2
|
|
20240702,131600,161620764,1546,1546,1546,1546,1000
|
|
20240702,131500,160074764,1546,1546,1546,1546,0
|
|
20240702,131400,160074764,1546,1546,1546,1546,28
|
|
20240702,131300,160031476,1546,1546,1546,1546,0
|
|
20240702,131200,160031476,1546,1546,1546,1546,0
|
|
20240702,131100,160031476,1546,1546,1546,1546,13
|
|
20240702,131000,160011378,1552,1552,1552,1552,20
|
|
20240702,130900,159980338,1554,1554,1554,1554,0
|
|
20240702,130800,159980338,1554,1554,1554,1554,0
|
|
20240702,130700,159980338,1554,1554,1554,1554,0
|
|
20240702,130600,159980338,1554,1554,1554,1554,0
|
|
20240702,130500,159980338,1554,1546,1554,1546,100
|
|
20240702,130400,159825479,1540,1541,1541,1540,1000
|
|
20240702,130300,158285445,1540,1540,1540,1540,0
|
|
20240702,130200,158285445,1540,1540,1540,1540,0
|
|
20240702,130100,158285445,1540,1540,1540,1540,0
|
|
20240702,130000,158285445,1540,1540,1540,1540,2000
|
|
20240702,125900,155205445,1540,1540,1540,1540,521
|
|
20240702,125800,154403105,1540,1540,1540,1540,0
|
|
20240702,125700,154403105,1540,1540,1540,1540,0
|
|
20240702,125600,154403105,1540,1541,1541,1540,1440
|
|
20240702,125500,152185482,1540,1543,1543,1540,6269
|
|
20240702,125400,142529646,1543,1544,1544,1543,398
|
|
20240702,125300,141915531,1546,1546,1546,1546,14
|
|
20240702,125200,141893887,1543,1544,1544,1543,80
|
|
20240702,125100,141770417,1544,1544,1544,1544,1171
|
|
20240702,125000,139962393,1544,1546,1546,1544,944
|
|
20240702,124900,138504190,1546,1546,1546,1546,0
|
|
20240702,124800,138504190,1546,1547,1547,1546,10
|
|
20240702,124700,138488729,1549,1549,1549,1549,0
|
|
20240702,124600,138488729,1549,1549,1549,1549,0
|
|
20240702,124500,138488729,1549,1549,1549,1549,0
|
|
20240702,124400,138488729,1549,1549,1549,1549,0
|
|
20240702,124300,138488729,1549,1549,1549,1549,0
|
|
20240702,124200,138488729,1549,1549,1549,1549,2
|
|
20240702,124100,138485631,1549,1549,1549,1549,0
|
|
20240702,124000,138485631,1549,1549,1549,1549,0
|
|
20240702,123900,138485631,1549,1549,1549,1549,0
|
|
20240702,123800,138485631,1549,1549,1549,1549,33
|
|
20240702,123700,138434514,1549,1549,1549,1549,0
|
|
20240702,123600,138434514,1549,1549,1549,1549,2
|
|
20240702,123500,138431416,1549,1549,1549,1549,1
|
|
20240702,123400,138429867,1549,1549,1549,1549,18
|
|
20240702,123300,138401985,1545,1545,1545,1545,0
|
|
20240702,123200,138401985,1545,1545,1545,1545,1010
|
|
20240702,123100,136841535,1545,1545,1545,1545,0
|
|
20240702,123000,136841535,1545,1548,1548,1545,900
|
|
20240702,122900,135450592,1549,1549,1549,1549,0
|
|
20240702,122800,135450592,1549,1549,1549,1549,510
|
|
20240702,122700,134660602,1549,1549,1549,1549,538
|
|
20240702,122600,133827240,1549,1549,1549,1549,1
|
|
20240702,122500,133825691,1549,1549,1549,1549,20
|
|
20240702,122400,133794711,1549,1549,1549,1549,0
|
|
20240702,122300,133794711,1549,1549,1549,1549,36
|
|
20240702,122200,133738947,1549,1548,1549,1548,1052
|
|
20240702,122100,132110450,1549,1550,1550,1549,1514
|
|
20240702,122000,129765192,1550,1550,1550,1550,0
|
|
20240702,121900,129765192,1550,1550,1550,1550,128
|
|
20240702,121800,129566792,1550,1549,1550,1549,78
|
|
20240702,121700,129445952,1550,1550,1550,1550,0
|
|
20240702,121600,129445952,1550,1554,1554,1550,1005
|
|
20240702,121500,127886829,1557,1557,1557,1557,0
|
|
20240702,121400,127886829,1557,1557,1557,1557,27
|
|
20240702,121300,127844790,1558,1558,1558,1558,0
|
|
20240702,121200,127844790,1558,1558,1558,1558,0
|
|
20240702,121100,127844790,1558,1558,1558,1558,0
|
|
20240702,121000,127844790,1558,1558,1558,1558,0
|
|
20240702,120900,127844790,1558,1558,1558,1558,0
|
|
20240702,120800,127844790,1558,1558,1558,1558,0
|
|
20240702,120700,127844790,1558,1558,1558,1558,0
|
|
20240702,120600,127844790,1558,1558,1558,1558,0
|
|
20240702,120500,127844790,1558,1558,1558,1558,0
|
|
20240702,120400,127844790,1558,1554,1558,1553,148
|
|
20240702,120300,127614923,1555,1555,1558,1555,354
|
|
20240702,120200,127064450,1559,1555,1559,1555,261
|
|
20240702,120100,126658191,1556,1560,1560,1556,390
|
|
20240702,120000,126051131,1560,1560,1560,1560,18
|
|
20240702,115900,126023051,1561,1561,1561,1561,0
|
|
20240702,115800,126023051,1561,1561,1561,1561,0
|
|
20240702,115700,126023051,1561,1561,1561,1561,0
|
|
20240702,115600,126023051,1561,1561,1561,1561,0
|
|
20240702,115500,126023051,1561,1561,1561,1561,0
|
|
20240702,115400,126023051,1561,1561,1561,1561,1000
|
|
20240702,115300,124462051,1561,1561,1561,1561,0
|
|
20240702,115200,124462051,1561,1561,1561,1561,0
|
|
20240702,115100,124462051,1561,1561,1561,1561,0
|
|
20240702,115000,124462051,1561,1557,1561,1556,488
|
|
20240702,114900,123702403,1558,1558,1558,1558,201
|
|
20240702,114800,123389245,1560,1560,1560,1560,22
|
|
20240702,114700,123354925,1560,1561,1561,1560,247
|
|
20240702,114600,122969569,1562,1562,1562,1562,18
|
|
20240702,114500,122941453,1562,1564,1564,1562,541
|
|
20240702,114400,122096371,1564,1564,1564,1564,18
|
|
20240702,114300,122068219,1564,1564,1564,1563,37
|
|
20240702,114200,122010352,1564,1564,1564,1564,1
|
|
20240702,114100,122008788,1565,1565,1565,1565,0
|
|
20240702,114000,122008788,1565,1565,1565,1565,7618
|
|
20240702,113900,110086618,1565,1565,1565,1565,4
|
|
20240702,113800,110080358,1565,1565,1565,1565,0
|
|
20240702,113700,110080358,1565,1565,1565,1565,0
|
|
20240702,113600,110080358,1565,1565,1565,1565,0
|
|
20240702,113500,110080358,1565,1565,1565,1565,0
|
|
20240702,113400,110080358,1565,1565,1565,1565,0
|
|
20240702,113300,110080358,1565,1565,1565,1565,0
|
|
20240702,113200,110080358,1565,1565,1565,1565,0
|
|
20240702,113100,110080358,1565,1565,1565,1565,0
|
|
20240702,113000,110080358,1565,1565,1565,1565,0
|
|
20240702,112900,110080358,1565,1565,1565,1565,648
|
|
20240702,112800,109066238,1565,1565,1565,1565,0
|
|
20240702,112700,109066238,1565,1565,1565,1565,0
|
|
20240702,112600,109066238,1565,1565,1565,1565,0
|
|
20240702,112500,109066238,1565,1565,1565,1565,18
|
|
20240702,112400,109038068,1565,1565,1565,1565,9
|
|
20240702,112300,109023983,1565,1565,1565,1565,0
|
|
20240702,112200,109023983,1565,1565,1565,1565,0
|
|
20240702,112100,109023983,1565,1565,1565,1565,0
|
|
20240702,112000,109023983,1565,1561,1565,1561,394
|
|
20240702,111900,108408945,1565,1564,1565,1564,2
|
|
20240702,111800,108405816,1561,1561,1561,1561,177
|
|
20240702,111700,108129519,1561,1561,1561,1561,1
|
|
20240702,111600,108127958,1561,1561,1561,1561,0
|
|
20240702,111500,108127958,1561,1561,1561,1561,1
|
|
20240702,111400,108126397,1560,1560,1560,1560,415
|
|
20240702,111300,107478997,1560,1559,1560,1559,3
|
|
20240702,111200,107474319,1559,1559,1559,1559,0
|
|
20240702,111100,107474319,1559,1559,1559,1559,0
|
|
20240702,111000,107474319,1559,1559,1559,1559,0
|
|
20240702,110900,107474319,1559,1559,1559,1559,1
|
|
20240702,110800,107472760,1559,1559,1559,1559,1
|
|
20240702,110700,107471201,1560,1559,1560,1558,17
|
|
20240702,110600,107444698,1559,1560,1560,1559,16
|
|
20240702,110500,107419753,1560,1560,1560,1560,50
|
|
20240702,110400,107341753,1560,1559,1560,1559,67
|
|
20240702,110300,107237256,1559,1559,1559,1559,4
|
|
20240702,110200,107231020,1559,1559,1559,1559,0
|
|
20240702,110100,107231020,1559,1553,1559,1553,294
|
|
20240702,110000,106774432,1554,1555,1555,1554,6
|
|
20240702,105900,106765107,1559,1559,1559,1559,1
|
|
20240702,105800,106763548,1557,1558,1558,1557,162
|
|
20240702,105700,106511311,1559,1559,1559,1559,0
|
|
20240702,105600,106511311,1559,1559,1559,1559,0
|
|
20240702,105500,106511311,1559,1559,1559,1559,0
|
|
20240702,105400,106511311,1559,1559,1559,1559,0
|
|
20240702,105300,106511311,1559,1559,1559,1559,0
|
|
20240702,105200,106511311,1559,1559,1559,1559,0
|
|
20240702,105100,106511311,1559,1559,1559,1559,21
|
|
20240702,105000,106478572,1559,1559,1559,1559,0
|
|
20240702,104900,106478572,1559,1559,1559,1559,0
|
|
20240702,104800,106478572,1559,1559,1559,1559,195
|
|
20240702,104700,106174567,1559,1559,1559,1559,56
|
|
20240702,104600,106087263,1560,1560,1560,1560,0
|
|
20240702,104500,106087263,1560,1560,1560,1560,1
|
|
20240702,104400,106085703,1560,1557,1560,1557,33
|
|
20240702,104300,106034319,1560,1560,1560,1560,0
|
|
20240702,104200,106034319,1560,1560,1560,1560,0
|
|
20240702,104100,106034319,1560,1560,1560,1560,0
|
|
20240702,104000,106034319,1560,1560,1560,1560,18
|
|
20240702,103900,106006239,1560,1560,1560,1560,0
|
|
20240702,103800,106006239,1560,1560,1560,1560,0
|
|
20240702,103700,106006239,1560,1560,1560,1560,1
|
|
20240702,103600,106004679,1560,1560,1560,1560,1
|
|
20240702,103500,106003119,1559,1559,1559,1559,471
|
|
20240702,103400,105268830,1559,1559,1559,1559,0
|
|
20240702,103300,105268830,1559,1559,1559,1559,0
|
|
20240702,103200,105268830,1559,1559,1559,1559,0
|
|
20240702,103100,105268830,1559,1559,1559,1559,0
|
|
20240702,103000,105268830,1559,1559,1559,1559,0
|
|
20240702,102900,105268830,1559,1559,1559,1559,19
|
|
20240702,102800,105239209,1559,1559,1559,1559,1
|
|
20240702,102700,105237650,1558,1558,1558,1558,9
|
|
20240702,102600,105223628,1559,1559,1559,1559,0
|
|
20240702,102500,105223628,1559,1559,1559,1559,0
|
|
20240702,102400,105223628,1559,1559,1559,1559,0
|
|
20240702,102300,105223628,1559,1559,1559,1559,0
|
|
20240702,102200,105223628,1559,1559,1559,1559,0
|
|
20240702,102100,105223628,1559,1559,1559,1559,18
|
|
20240702,102000,105195566,1559,1559,1559,1559,4
|
|
20240702,101900,105189330,1559,1558,1559,1558,2
|
|
20240702,101800,105186213,1559,1559,1559,1559,0
|
|
20240702,101700,105186213,1559,1559,1559,1559,0
|
|
20240702,101600,105186213,1559,1552,1559,1552,5271
|
|
20240702,101500,97005603,1552,1552,1552,1552,100
|
|
20240702,101400,96850403,1552,1552,1552,1552,0
|
|
20240702,101300,96850403,1552,1552,1552,1552,26
|
|
20240702,101200,96810051,1552,1552,1552,1552,1
|
|
20240702,101100,96808499,1552,1552,1552,1552,0
|
|
20240702,101000,96808499,1552,1552,1552,1552,0
|
|
20240702,100900,96808499,1552,1552,1552,1552,0
|
|
20240702,100800,96808499,1552,1552,1552,1552,0
|
|
20240702,100700,96808499,1552,1552,1552,1552,1267
|
|
20240702,100600,94842115,1552,1550,1552,1546,651
|
|
20240702,100500,93834724,1552,1551,1552,1550,808
|
|
20240702,100400,92582219,1552,1552,1552,1552,38
|
|
20240702,100300,92523243,1552,1554,1554,1552,8
|
|
20240702,100200,92510815,1555,1554,1555,1554,75
|
|
20240702,100100,92394264,1556,1556,1556,1556,0
|
|
20240702,100000,92394264,1556,1554,1556,1554,1191
|
|
20240702,095900,90542741,1554,1554,1554,1554,5
|
|
20240702,095800,90534971,1555,1555,1555,1555,11
|
|
20240702,095700,90517866,1555,1555,1555,1555,6
|
|
20240702,095600,90508536,1554,1554,1554,1554,18
|
|
20240702,095500,90480564,1550,1554,1554,1550,2
|
|
20240702,095400,90477460,1554,1555,1555,1554,3
|
|
20240702,095300,90472796,1558,1558,1558,1558,0
|
|
20240702,095200,90472796,1558,1559,1559,1558,201
|
|
20240702,095100,90159637,1546,1560,1560,1546,2175
|
|
20240702,095000,86792705,1560,1557,1560,1557,39
|
|
20240702,094900,86731920,1557,1557,1557,1557,1
|
|
20240702,094800,86730363,1548,1547,1548,1546,20
|
|
20240702,094700,86699416,1559,1559,1559,1559,18
|
|
20240702,094600,86671354,1559,1560,1560,1546,2048
|
|
20240702,094500,83495274,1560,1553,1560,1553,227
|
|
20240702,094400,83142701,1560,1560,1560,1560,2060
|
|
20240702,094300,79929101,1560,1560,1560,1560,100
|
|
20240702,094200,79773101,1561,1561,1561,1561,0
|
|
20240702,094100,79773101,1561,1561,1561,1561,151
|
|
20240702,094000,79537390,1561,1553,1561,1552,142
|
|
20240702,093900,79316995,1561,1552,1561,1552,405
|
|
20240702,093800,78688264,1559,1559,1560,1559,364
|
|
20240702,093700,78120441,1560,1551,1560,1551,1262
|
|
20240702,093600,76161560,1553,1560,1560,1551,751
|
|
20240702,093500,74996279,1554,1557,1560,1551,1788
|
|
20240702,093400,72218942,1558,1561,1561,1558,1985
|
|
20240702,093300,69122102,1561,1561,1561,1561,113
|
|
20240702,093200,68945709,1561,1561,1561,1561,50
|
|
20240702,093100,68867659,1568,1562,1569,1558,931
|
|
20240702,093000,67414904,1562,1562,1562,1562,168
|
|
20240702,092900,67152488,1562,1562,1562,1562,86
|
|
20240702,092800,67018156,1562,1563,1563,1562,627
|
|
20240702,092700,66038777,1563,1575,1575,1563,410
|
|
20240702,092600,65396747,1575,1575,1575,1575,318
|
|
20240702,092500,64895897,1575,1576,1576,1574,218
|
|
20240702,092400,64552629,1564,1566,1566,1564,401
|
|
20240702,092300,63925423,1567,1573,1573,1567,2864
|
|
20240702,092200,59428492,1576,1576,1576,1575,112
|
|
20240702,092100,59251998,1576,1576,1576,1576,1
|
|
20240702,092000,59250422,1578,1578,1578,1578,1
|
|
20240702,091900,59248844,1579,1578,1579,1578,243
|
|
20240702,091800,58865376,1578,1578,1578,1578,7
|
|
20240702,091700,58854330,1578,1579,1579,1578,51
|
|
20240702,091600,58773820,1580,1579,1580,1579,33
|
|
20240702,091500,58721690,1581,1581,1581,1581,0
|
|
20240702,091400,58721690,1581,1564,1586,1554,1265
|
|
20240702,091300,56748620,1562,1585,1585,1530,13552
|
|
20240702,091200,35601927,1590,1589,1590,1589,102
|
|
20240702,091100,35439801,1589,1589,1589,1589,18
|
|
20240702,091000,35411199,1578,1580,1580,1578,6773
|
|
20240702,090900,24722681,1579,1585,1589,1579,8122
|
|
20240702,090800,11885205,1590,1581,1590,1581,755
|
|
20240702,090700,10691388,1581,1590,1590,1581,536
|
|
20240702,090600,9840309,1590,1590,1590,1586,438
|
|
20240702,090500,9144289,1590,1592,1599,1582,2062
|
|
20240702,090400,5870629,1583,1599,1599,1583,483
|
|
20240702,090300,5105812,1599,1597,1599,1597,518
|
|
20240702,090200,4278330,1599,1593,1599,1583,1201
|
|
20240702,090100,2370378,1593,1592,1593,1592,269
|
|
20240702,090000,1942115,1592,1590,1592,1585,1220
|