601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185800,543144099,1605,1605,1605,1605,3416
|
|
20240703,185700,543144099,1605,1605,1605,1605,0
|
|
20240703,185600,543144099,1605,1605,1605,1605,0
|
|
20240703,185500,543144099,1605,1605,1605,1605,0
|
|
20240703,185400,543144099,1605,1605,1605,1605,0
|
|
20240703,185300,543144099,1605,1605,1605,1605,0
|
|
20240703,185200,543144099,1605,1605,1605,1605,0
|
|
20240703,185100,543144099,1605,1605,1605,1605,0
|
|
20240703,185000,543144099,1605,1605,1605,1605,0
|
|
20240703,184900,543144099,1605,1605,1605,1605,0
|
|
20240703,184800,543144099,1605,1605,1605,1605,0
|
|
20240703,184700,543144099,1605,1605,1605,1605,0
|
|
20240703,184600,543144099,1605,1605,1605,1605,0
|
|
20240703,184500,543144099,1605,1605,1605,1605,0
|
|
20240703,184400,543144099,1605,1605,1605,1605,0
|
|
20240703,184300,543144099,1605,1605,1605,1605,0
|
|
20240703,184200,543144099,1605,1605,1605,1605,0
|
|
20240703,184100,543144099,1605,1605,1605,1605,0
|
|
20240703,184000,543144099,1605,1605,1605,1605,0
|
|
20240703,183900,543144099,1605,1605,1605,1605,0
|
|
20240703,183800,543144099,1605,1605,1605,1605,0
|
|
20240703,183700,543144099,1605,1605,1605,1605,0
|
|
20240703,183600,543144099,1605,1605,1605,1605,0
|
|
20240703,183500,543144099,1605,1605,1605,1605,0
|
|
20240703,183400,543144099,1605,1605,1605,1605,0
|
|
20240703,183300,543144099,1605,1605,1605,1605,0
|
|
20240703,183200,543144099,1605,1605,1605,1605,0
|
|
20240703,183100,543144099,1605,1605,1605,1605,0
|
|
20240703,183000,543144099,1605,1605,1605,1605,0
|
|
20240703,182900,543144099,1605,1605,1605,1605,0
|
|
20240703,182800,543144099,1605,1605,1605,1605,3416
|
|
20240703,182700,543144099,1605,1605,1605,1605,0
|
|
20240703,182600,543144099,1605,1605,1605,1605,0
|
|
20240703,182500,543144099,1605,1605,1605,1605,0
|
|
20240703,182400,543144099,1605,1605,1605,1605,0
|
|
20240703,182300,543144099,1605,1605,1605,1605,0
|
|
20240703,182200,543144099,1605,1605,1605,1605,0
|
|
20240703,182100,543144099,1605,1605,1605,1605,0
|
|
20240703,182000,543144099,1605,1605,1605,1605,0
|
|
20240703,181900,543144099,1605,1605,1605,1605,0
|
|
20240703,181800,543144099,1605,1605,1605,1605,0
|
|
20240703,181700,543144099,1605,1605,1605,1605,0
|
|
20240703,181600,543144099,1605,1605,1605,1605,0
|
|
20240703,181500,543144099,1605,1605,1605,1605,0
|
|
20240703,181400,543144099,1605,1605,1605,1605,0
|
|
20240703,181300,543144099,1605,1605,1605,1605,0
|
|
20240703,181200,543144099,1605,1605,1605,1605,0
|
|
20240703,181100,543144099,1605,1605,1605,1605,0
|
|
20240703,181000,543144099,1605,1605,1605,1605,0
|
|
20240703,180900,543144099,1605,1605,1605,1605,0
|
|
20240703,180800,543144099,1605,1605,1605,1605,0
|
|
20240703,180700,543144099,1605,1605,1605,1605,0
|
|
20240703,180600,543144099,1605,1605,1605,1605,0
|
|
20240703,180500,543144099,1605,1605,1605,1605,0
|
|
20240703,180400,543144099,1605,1605,1605,1605,0
|
|
20240703,180300,543144099,1605,1605,1605,1605,0
|
|
20240703,180200,543144099,1605,1605,1605,1605,0
|
|
20240703,180100,543144099,1605,1605,1605,1605,0
|
|
20240703,180000,543144099,1605,1605,1605,1605,0
|
|
20240703,175900,543144099,1605,1605,1605,1605,0
|
|
20240703,175800,543144099,1605,1605,1605,1605,3416
|
|
20240703,175700,543144099,1605,1605,1605,1605,0
|
|
20240703,175600,543144099,1605,1605,1605,1605,0
|
|
20240703,175500,543144099,1605,1605,1605,1605,0
|
|
20240703,175400,543144099,1605,1605,1605,1605,0
|
|
20240703,175300,543144099,1605,1605,1605,1605,0
|
|
20240703,175200,543144099,1605,1605,1605,1605,0
|
|
20240703,175100,543144099,1605,1605,1605,1605,0
|
|
20240703,175000,543144099,1605,1605,1605,1605,0
|
|
20240703,174900,543144099,1605,1605,1605,1605,0
|
|
20240703,174800,543144099,1605,1605,1605,1605,0
|
|
20240703,174700,543144099,1605,1605,1605,1605,0
|
|
20240703,174600,543144099,1605,1605,1605,1605,0
|
|
20240703,174500,543144099,1605,1605,1605,1605,0
|
|
20240703,174400,543144099,1605,1605,1605,1605,0
|
|
20240703,174300,543144099,1605,1605,1605,1605,0
|
|
20240703,174200,543144099,1605,1605,1605,1605,0
|
|
20240703,174100,543144099,1605,1605,1605,1605,0
|
|
20240703,174000,543144099,1605,1605,1605,1605,0
|
|
20240703,173900,543144099,1605,1605,1605,1605,0
|
|
20240703,173800,543144099,1605,1605,1605,1605,0
|
|
20240703,173700,543144099,1605,1605,1605,1605,0
|
|
20240703,173600,543144099,1605,1605,1605,1605,0
|
|
20240703,173500,543144099,1605,1605,1605,1605,0
|
|
20240703,173400,543144099,1605,1605,1605,1605,0
|
|
20240703,173300,543144099,1605,1605,1605,1605,0
|
|
20240703,173200,543144099,1605,1605,1605,1605,0
|
|
20240703,173100,543144099,1605,1605,1605,1605,0
|
|
20240703,173000,543144099,1605,1605,1605,1605,0
|
|
20240703,172900,543144099,1605,1605,1605,1605,0
|
|
20240703,172800,543144099,1605,1605,1605,1605,3416
|
|
20240703,172700,543144099,1605,1605,1605,1605,0
|
|
20240703,172600,543144099,1605,1605,1605,1605,0
|
|
20240703,172500,543144099,1605,1605,1605,1605,0
|
|
20240703,172400,543144099,1605,1605,1605,1605,0
|
|
20240703,172300,543144099,1605,1605,1605,1605,0
|
|
20240703,172200,543144099,1605,1605,1605,1605,0
|
|
20240703,172100,543144099,1605,1605,1605,1605,0
|
|
20240703,172000,543144099,1605,1605,1605,1605,0
|
|
20240703,171900,543144099,1605,1605,1605,1605,0
|
|
20240703,171800,543144099,1605,1605,1605,1605,0
|
|
20240703,171700,543144099,1605,1605,1605,1605,0
|
|
20240703,171600,543144099,1605,1605,1605,1605,0
|
|
20240703,171500,543144099,1605,1605,1605,1605,0
|
|
20240703,171400,543144099,1605,1605,1605,1605,0
|
|
20240703,171300,543144099,1605,1605,1605,1605,0
|
|
20240703,171200,543144099,1605,1605,1605,1605,0
|
|
20240703,171100,543144099,1605,1605,1605,1605,0
|
|
20240703,171000,543144099,1605,1605,1605,1605,0
|
|
20240703,170900,543144099,1605,1605,1605,1605,0
|
|
20240703,170800,543144099,1605,1605,1605,1605,0
|
|
20240703,170700,543144099,1605,1605,1605,1605,0
|
|
20240703,170600,543144099,1605,1605,1605,1605,0
|
|
20240703,170500,543144099,1605,1605,1605,1605,0
|
|
20240703,170400,543144099,1605,1605,1605,1605,0
|
|
20240703,170300,543144099,1605,1605,1605,1605,0
|
|
20240703,170200,543144099,1605,1605,1605,1605,0
|
|
20240703,170100,543144099,1605,1605,1605,1605,0
|
|
20240703,170000,543144099,1605,1605,1605,1605,0
|
|
20240703,165900,543144099,1605,1605,1605,1605,0
|
|
20240703,165800,543144099,1605,1605,1605,1605,3416
|
|
20240703,165700,543144099,1605,1605,1605,1605,0
|
|
20240703,165600,543144099,1605,1605,1605,1605,0
|
|
20240703,165500,543144099,1605,1605,1605,1605,0
|
|
20240703,165400,543144099,1605,1605,1605,1605,0
|
|
20240703,165300,543144099,1605,1605,1605,1605,0
|
|
20240703,165200,543144099,1605,1605,1605,1605,0
|
|
20240703,165100,543144099,1605,1605,1605,1605,0
|
|
20240703,165000,543144099,1605,1605,1605,1605,0
|
|
20240703,164900,543144099,1605,1605,1605,1605,0
|
|
20240703,164800,543144099,1605,1605,1605,1605,0
|
|
20240703,164700,543144099,1605,1605,1605,1605,0
|
|
20240703,164600,543144099,1605,1605,1605,1605,0
|
|
20240703,164500,543144099,1605,1605,1605,1605,0
|
|
20240703,164400,543144099,1605,1605,1605,1605,0
|
|
20240703,164300,543144099,1605,1605,1605,1605,0
|
|
20240703,164200,543144099,1605,1605,1605,1605,0
|
|
20240703,164100,543144099,1605,1605,1605,1605,0
|
|
20240703,164000,543144099,1605,1605,1605,1605,0
|
|
20240703,163900,543144099,1605,1605,1605,1605,0
|
|
20240703,163800,543144099,1605,1605,1605,1605,0
|
|
20240703,163700,543144099,1605,1605,1605,1605,0
|
|
20240703,163600,543144099,1605,1605,1605,1605,0
|
|
20240703,163500,543144099,1605,1605,1605,1605,0
|
|
20240703,163400,543144099,1605,1605,1605,1605,0
|
|
20240703,163300,543144099,1605,1605,1605,1605,0
|
|
20240703,163200,543144099,1605,1605,1605,1605,0
|
|
20240703,163100,543144099,1605,1605,1605,1605,0
|
|
20240703,163000,543144099,1605,1605,1605,1605,0
|
|
20240703,162900,543144099,1605,1605,1605,1605,0
|
|
20240703,162800,543144099,1605,1605,1605,1605,3416
|
|
20240703,162700,543144099,1605,1605,1605,1605,0
|
|
20240703,162600,543144099,1605,1605,1605,1605,0
|
|
20240703,162500,543144099,1605,1605,1605,1605,0
|
|
20240703,162400,543144099,1605,1605,1605,1605,0
|
|
20240703,162300,543144099,1605,1605,1605,1605,0
|
|
20240703,162200,543144099,1605,1605,1605,1605,0
|
|
20240703,162100,543144099,1605,1605,1605,1605,0
|
|
20240703,162000,543144099,1605,1605,1605,1605,0
|
|
20240703,161900,543144099,1605,1605,1605,1605,0
|
|
20240703,161800,543144099,1605,1605,1605,1605,0
|
|
20240703,161700,543144099,1605,1605,1605,1605,0
|
|
20240703,161600,543144099,1605,1605,1605,1605,0
|
|
20240703,161500,543144099,1605,1605,1605,1605,0
|
|
20240703,161400,543144099,1605,1605,1605,1605,0
|
|
20240703,161300,543144099,1605,1605,1605,1605,0
|
|
20240703,161200,543144099,1605,1605,1605,1605,0
|
|
20240703,161100,543144099,1605,1605,1605,1605,0
|
|
20240703,161000,543144099,1605,1605,1605,1605,0
|
|
20240703,160900,543144099,1605,1605,1605,1605,0
|
|
20240703,160800,543144099,1605,1605,1605,1605,0
|
|
20240703,160700,543144099,1605,1605,1605,1605,0
|
|
20240703,160600,543144099,1605,1605,1605,1605,0
|
|
20240703,160500,543144099,1605,1605,1605,1605,0
|
|
20240703,160400,543144099,1605,1605,1605,1605,0
|
|
20240703,160300,543144099,1605,1605,1605,1605,0
|
|
20240703,160200,543144099,1605,1605,1605,1605,0
|
|
20240703,160100,543144099,1605,1605,1605,1605,0
|
|
20240703,160000,543144099,1605,1605,1605,1605,0
|
|
20240703,155900,543144099,1605,1605,1605,1605,0
|
|
20240703,155800,543144099,1605,1605,1605,1605,3416
|
|
20240703,155700,543144099,1605,1605,1605,1605,0
|
|
20240703,155600,543144099,1605,1605,1605,1605,0
|
|
20240703,155500,543144099,1605,1605,1605,1605,0
|
|
20240703,155400,543144099,1605,1605,1605,1605,0
|
|
20240703,155300,543144099,1605,1605,1605,1605,0
|
|
20240703,155200,543144099,1605,1605,1605,1605,0
|
|
20240703,155100,543144099,1605,1605,1605,1605,0
|
|
20240703,155000,543144099,1605,1605,1605,1605,0
|
|
20240703,154900,543144099,1605,1605,1605,1605,0
|
|
20240703,154800,543144099,1605,1605,1605,1605,0
|
|
20240703,154700,543144099,1605,1605,1605,1605,0
|
|
20240703,154600,543144099,1605,1605,1605,1605,0
|
|
20240703,154500,543144099,1605,1605,1605,1605,0
|
|
20240703,154400,543144099,1605,1605,1605,1605,0
|
|
20240703,154300,543144099,1605,1605,1605,1605,0
|
|
20240703,154200,543144099,1605,1605,1605,1605,0
|
|
20240703,154100,543144099,1605,1605,1605,1605,0
|
|
20240703,154000,543144099,1605,1605,1605,1605,0
|
|
20240703,153900,543144099,1605,1605,1605,1605,0
|
|
20240703,153800,543144099,1605,1605,1605,1605,0
|
|
20240703,153700,543144099,1605,1605,1605,1605,0
|
|
20240703,153600,543144099,1605,1605,1605,1605,0
|
|
20240703,153500,543144099,1605,1605,1605,1605,0
|
|
20240703,153400,543144099,1605,1605,1605,1605,0
|
|
20240703,153300,543144099,1605,1605,1605,1605,0
|
|
20240703,153200,543144099,1605,1605,1605,1605,0
|
|
20240703,153100,543144099,1605,1605,1605,1605,0
|
|
20240703,153000,543144099,1605,1605,1605,1605,3416
|
|
20240703,152900,537661419,1605,1605,1605,1605,0
|
|
20240703,152800,537661419,1605,1605,1605,1605,0
|
|
20240703,152700,537661419,1605,1605,1605,1605,0
|
|
20240703,152600,537661419,1605,1605,1605,1605,0
|
|
20240703,152500,537661419,1605,1605,1605,1605,0
|
|
20240703,152400,537661419,1605,1605,1605,1605,0
|
|
20240703,152300,537661419,1605,1605,1605,1605,0
|
|
20240703,152200,537661419,1605,1605,1605,1605,0
|
|
20240703,152100,537661419,1605,1605,1605,1605,0
|
|
20240703,152000,537661419,1605,1605,1605,1605,0
|
|
20240703,151900,537661419,1605,1605,1605,1605,1000
|
|
20240703,151800,536056419,1605,1605,1605,1605,0
|
|
20240703,151700,536056419,1605,1605,1605,1605,911
|
|
20240703,151600,534594264,1605,1605,1605,1605,0
|
|
20240703,151500,534594264,1605,1605,1605,1605,1
|
|
20240703,151400,534592659,1605,1605,1605,1605,88
|
|
20240703,151300,534451419,1605,1605,1605,1605,0
|
|
20240703,151200,534451419,1605,1604,1605,1604,300
|
|
20240703,151100,533969968,1601,1601,1601,1601,50
|
|
20240703,151000,533889918,1601,1601,1601,1601,0
|
|
20240703,150900,533889918,1601,1601,1601,1601,0
|
|
20240703,150800,533889918,1601,1601,1601,1601,0
|
|
20240703,150700,533889918,1601,1601,1601,1601,100
|
|
20240703,150600,533729818,1600,1604,1604,1600,215
|
|
20240703,150500,533385813,1602,1602,1602,1602,2
|
|
20240703,150400,533382609,1607,1607,1607,1607,0
|
|
20240703,150300,533382609,1607,1607,1607,1607,0
|
|
20240703,150200,533382609,1607,1607,1607,1607,1245
|
|
20240703,150100,531381894,1610,1610,1610,1610,0
|
|
20240703,150000,531381894,1610,1608,1610,1604,5100
|
|
20240703,145900,523172255,1610,1610,1610,1610,27
|
|
20240703,145800,523128785,1610,1610,1610,1610,25
|
|
20240703,145700,523088535,1610,1610,1610,1610,12
|
|
20240703,145600,523069215,1611,1612,1612,1603,185
|
|
20240703,145500,522772502,1612,1612,1612,1612,18
|
|
20240703,145400,522743486,1612,1612,1612,1612,12
|
|
20240703,145300,522724142,1612,1613,1613,1612,18
|
|
20240703,145200,522695120,1609,1613,1613,1609,1130
|
|
20240703,145100,520876866,1610,1598,1610,1598,15557
|
|
20240703,145000,495920606,1596,1590,1596,1589,14172
|
|
20240703,144900,473376766,1590,1589,1590,1588,578
|
|
20240703,144800,472458288,1587,1587,1590,1587,136
|
|
20240703,144700,472242438,1591,1591,1591,1591,8
|
|
20240703,144600,472229710,1593,1593,1593,1587,61
|
|
20240703,144500,472132687,1587,1593,1593,1587,483
|
|
20240703,144400,471366022,1593,1587,1595,1587,14
|
|
20240703,144300,471343718,1588,1592,1598,1588,520
|
|
20240703,144200,470515874,1592,1587,1592,1587,3128
|
|
20240703,144100,465551598,1599,1590,1600,1588,404
|
|
20240703,144000,464909346,1591,1601,1601,1591,500
|
|
20240703,143900,464112161,1596,1599,1601,1596,236
|
|
20240703,143800,463735102,1601,1601,1601,1599,1065
|
|
20240703,143700,462031045,1600,1601,1601,1600,112
|
|
20240703,143600,461851833,1601,1601,1601,1601,24
|
|
20240703,143500,461813409,1601,1601,1601,1601,12499
|
|
20240703,143400,441802510,1601,1601,1601,1601,46
|
|
20240703,143300,441728864,1601,1602,1602,1600,125
|
|
20240703,143200,441528730,1602,1602,1602,1602,0
|
|
20240703,143100,441528730,1602,1602,1602,1602,36
|
|
20240703,143000,441471058,1602,1602,1602,1602,25
|
|
20240703,142900,441431008,1602,1602,1602,1602,92
|
|
20240703,142800,441283624,1602,1602,1602,1602,12
|
|
20240703,142700,441264400,1601,1602,1602,1601,42
|
|
20240703,142600,441197118,1602,1601,1602,1601,44
|
|
20240703,142500,441126631,1601,1604,1604,1601,114
|
|
20240703,142400,440943966,1604,1604,1604,1604,0
|
|
20240703,142300,440943966,1604,1604,1604,1604,38
|
|
20240703,142200,440883014,1604,1604,1604,1602,13
|
|
20240703,142100,440862164,1603,1603,1603,1603,171
|
|
20240703,142000,440588051,1604,1604,1604,1604,61
|
|
20240703,141900,440490207,1604,1604,1604,1604,0
|
|
20240703,141800,440490207,1604,1604,1604,1604,39
|
|
20240703,141700,440427651,1604,1604,1604,1604,25
|
|
20240703,141600,440387551,1604,1604,1604,1604,13
|
|
20240703,141500,440366699,1604,1604,1604,1604,12
|
|
20240703,141400,440347451,1604,1604,1604,1604,18
|
|
20240703,141300,440318579,1604,1604,1604,1604,18
|
|
20240703,141200,440289707,1604,1604,1604,1604,21
|
|
20240703,141100,440256023,1604,1604,1604,1604,25
|
|
20240703,141000,440215923,1604,1604,1604,1604,39
|
|
20240703,140900,440153367,1604,1604,1604,1604,12
|
|
20240703,140800,440134119,1604,1604,1604,1604,0
|
|
20240703,140700,440134119,1604,1604,1604,1604,36
|
|
20240703,140600,440076375,1601,1601,1601,1601,25
|
|
20240703,140500,440036350,1604,1604,1604,1604,37
|
|
20240703,140400,439977002,1604,1604,1604,1604,24
|
|
20240703,140300,439938506,1604,1604,1604,1604,12
|
|
20240703,140200,439919258,1604,1604,1604,1604,14
|
|
20240703,140100,439896802,1604,1604,1604,1600,902
|
|
20240703,140000,438453554,1604,1602,1604,1601,72
|
|
20240703,135900,438338179,1604,1604,1604,1604,12
|
|
20240703,135800,438318931,1604,1604,1604,1604,25
|
|
20240703,135700,438278831,1604,1604,1604,1604,36
|
|
20240703,135600,438221087,1604,1604,1604,1604,12
|
|
20240703,135500,438201839,1600,1603,1603,1600,6939
|
|
20240703,135400,427099187,1604,1604,1604,1604,60
|
|
20240703,135300,427002947,1604,1604,1604,1604,82
|
|
20240703,135200,426871419,1604,1604,1604,1604,6
|
|
20240703,135100,426861795,1604,1604,1604,1604,48
|
|
20240703,135000,426784803,1604,1604,1604,1604,12
|
|
20240703,134900,426765555,1604,1604,1604,1604,12
|
|
20240703,134800,426746307,1604,1604,1604,1604,2033
|
|
20240703,134700,423485375,1604,1604,1604,1604,25
|
|
20240703,134600,423445275,1604,1604,1604,1604,47
|
|
20240703,134500,423369887,1604,1604,1604,1604,32
|
|
20240703,134400,423318559,1604,1604,1604,1604,31
|
|
20240703,134300,423268835,1603,1603,1603,1603,30
|
|
20240703,134200,423220745,1603,1603,1603,1603,0
|
|
20240703,134100,423220745,1603,1603,1603,1603,36
|
|
20240703,134000,423163037,1603,1603,1603,1603,30
|
|
20240703,133900,423114947,1603,1603,1603,1603,7
|
|
20240703,133800,423103726,1603,1603,1603,1603,37
|
|
20240703,133700,423044415,1603,1603,1603,1603,26
|
|
20240703,133600,423002737,1603,1603,1603,1603,12
|
|
20240703,133500,422983501,1603,1603,1603,1603,13
|
|
20240703,133400,422962662,1603,1602,1603,1602,45
|
|
20240703,133300,422890560,1603,1603,1603,1603,37
|
|
20240703,133200,422831249,1603,1603,1603,1603,26
|
|
20240703,133100,422789571,1603,1603,1603,1603,58
|
|
20240703,133000,422696597,1603,1603,1603,1603,12
|
|
20240703,132900,422677361,1603,1603,1603,1603,0
|
|
20240703,132800,422677361,1603,1603,1603,1603,36
|
|
20240703,132700,422619653,1603,1603,1603,1603,6
|
|
20240703,132600,422610035,1603,1603,1603,1603,122
|
|
20240703,132500,422414469,1604,1604,1604,1604,38
|
|
20240703,132400,422353517,1604,1604,1604,1604,31
|
|
20240703,132300,422303793,1604,1604,1604,1604,7
|
|
20240703,132200,422292565,1604,1604,1604,1604,12
|
|
20240703,132100,422273317,1604,1604,1604,1604,25
|
|
20240703,132000,422233217,1604,1604,1604,1604,12
|
|
20240703,131900,422213969,1604,1604,1604,1604,2006
|
|
20240703,131800,418996345,1604,1604,1604,1604,55
|
|
20240703,131700,418908125,1604,1604,1604,1604,13
|
|
20240703,131600,418887273,1604,1604,1604,1604,6
|
|
20240703,131500,418877649,1604,1600,1604,1600,584
|
|
20240703,131400,417943221,1600,1600,1600,1600,19
|
|
20240703,131300,417912821,1600,1600,1600,1600,31
|
|
20240703,131200,417863221,1600,1599,1600,1599,62
|
|
20240703,131100,417764071,1600,1600,1600,1600,56
|
|
20240703,131000,417674471,1600,1600,1600,1600,27
|
|
20240703,130900,417631271,1600,1600,1600,1600,12
|
|
20240703,130800,417612071,1600,1600,1600,1600,33
|
|
20240703,130700,417559271,1600,1600,1600,1600,32
|
|
20240703,130600,417508071,1600,1600,1600,1600,6
|
|
20240703,130500,417498471,1600,1600,1600,1600,55
|
|
20240703,130400,417410471,1600,1600,1600,1600,33
|
|
20240703,130300,417357671,1600,1600,1600,1600,6
|
|
20240703,130200,417348071,1600,1600,1600,1600,18
|
|
20240703,130100,417319271,1600,1600,1600,1600,19
|
|
20240703,130000,417288871,1600,1600,1600,1600,13
|
|
20240703,125900,417268071,1600,1600,1600,1600,6
|
|
20240703,125800,417258471,1600,1600,1600,1600,57
|
|
20240703,125700,417167271,1600,1600,1600,1600,6
|
|
20240703,125600,417157671,1600,1600,1600,1600,75
|
|
20240703,125500,417037671,1600,1600,1600,1600,30
|
|
20240703,125400,416989671,1600,1600,1600,1600,6
|
|
20240703,125300,416980071,1600,1600,1600,1600,6
|
|
20240703,125200,416970471,1600,1600,1600,1600,20
|
|
20240703,125100,416938471,1600,1600,1600,1600,50
|
|
20240703,125000,416858471,1600,1600,1600,1600,7
|
|
20240703,124900,416847271,1600,1600,1600,1600,18
|
|
20240703,124800,416818471,1600,1600,1600,1600,18
|
|
20240703,124700,416789671,1600,1600,1600,1600,12
|
|
20240703,124600,416770471,1600,1599,1600,1599,186
|
|
20240703,124500,416473051,1600,1600,1600,1599,74
|
|
20240703,124400,416354667,1599,1599,1599,1599,1324
|
|
20240703,124300,414237591,1599,1599,1599,1599,12
|
|
20240703,124200,414218403,1586,1599,1599,1586,7031
|
|
20240703,124100,403045333,1599,1599,1599,1599,29
|
|
20240703,124000,402998962,1599,1599,1599,1599,7
|
|
20240703,123900,402987769,1590,1600,1600,1590,2265
|
|
20240703,123800,399382694,1600,1600,1600,1600,44
|
|
20240703,123700,399312294,1600,1600,1600,1600,90
|
|
20240703,123600,399168294,1600,1600,1600,1600,20
|
|
20240703,123500,399136294,1600,1600,1600,1600,18
|
|
20240703,123400,399107494,1600,1600,1600,1600,12
|
|
20240703,123300,399088294,1600,1600,1600,1600,31
|
|
20240703,123200,399038694,1600,1600,1600,1600,30
|
|
20240703,123100,398990694,1600,1600,1600,1600,759
|
|
20240703,123000,397776294,1600,1604,1604,1600,219
|
|
20240703,122900,397425570,1604,1604,1604,1604,19
|
|
20240703,122800,397395094,1604,1604,1604,1604,20
|
|
20240703,122700,397363014,1604,1604,1604,1604,6
|
|
20240703,122600,397353390,1603,1603,1603,1603,150
|
|
20240703,122500,397112940,1603,1603,1603,1603,43
|
|
20240703,122400,397044011,1603,1603,1603,1603,6
|
|
20240703,122300,397034393,1603,1603,1603,1603,30
|
|
20240703,122200,396986303,1603,1603,1603,1603,13
|
|
20240703,122100,396965464,1603,1603,1603,1603,12
|
|
20240703,122000,396946228,1603,1603,1603,1603,51
|
|
20240703,121900,396864475,1603,1603,1603,1603,31
|
|
20240703,121800,396814782,1603,1603,1603,1603,37
|
|
20240703,121700,396755471,1603,1603,1603,1603,6
|
|
20240703,121600,396745853,1603,1603,1603,1603,18
|
|
20240703,121500,396716999,1603,1603,1603,1603,40
|
|
20240703,121400,396652879,1603,1603,1603,1603,35
|
|
20240703,121300,396596774,1603,1603,1603,1603,27
|
|
20240703,121200,396553493,1603,1603,1603,1603,18
|
|
20240703,121100,396524639,1603,1603,1603,1603,31
|
|
20240703,121000,396474946,1603,1603,1603,1603,124
|
|
20240703,120900,396276174,1603,1603,1603,1603,33
|
|
20240703,120800,396223275,1603,1603,1603,1603,12
|
|
20240703,120700,396204039,1603,1603,1603,1603,48
|
|
20240703,120600,396127095,1603,1603,1603,1603,18
|
|
20240703,120500,396098241,1603,1603,1603,1603,51
|
|
20240703,120400,396016488,1603,1603,1603,1603,6
|
|
20240703,120300,396006870,1603,1603,1603,1603,69
|
|
20240703,120200,395896263,1603,1603,1603,1603,24
|
|
20240703,120100,395857791,1603,1603,1603,1603,0
|
|
20240703,120000,395857791,1603,1603,1603,1603,24
|
|
20240703,115900,395819319,1603,1603,1603,1603,19
|
|
20240703,115800,395788862,1603,1603,1603,1603,31
|
|
20240703,115700,395739169,1603,1603,1604,1602,1026
|
|
20240703,115600,394094885,1600,1600,1600,1600,4321
|
|
20240703,115500,387181285,1600,1600,1600,1600,263
|
|
20240703,115400,386760485,1600,1600,1600,1600,49
|
|
20240703,115300,386682085,1600,1600,1600,1600,21
|
|
20240703,115200,386648485,1600,1600,1600,1600,25
|
|
20240703,115100,386608485,1600,1600,1600,1600,31
|
|
20240703,115000,386558885,1600,1600,1600,1600,19
|
|
20240703,114900,386528485,1600,1600,1600,1600,25
|
|
20240703,114800,386488485,1600,1600,1600,1600,0
|
|
20240703,114700,386488485,1600,1600,1600,1600,70
|
|
20240703,114600,386376485,1600,1600,1600,1600,75
|
|
20240703,114500,386256485,1600,1600,1600,1600,25
|
|
20240703,114400,386216485,1600,1600,1600,1600,24
|
|
20240703,114300,386178085,1600,1600,1600,1600,13
|
|
20240703,114200,386157285,1600,1600,1600,1600,32
|
|
20240703,114100,386106085,1600,1600,1600,1600,26
|
|
20240703,114000,386064485,1600,1600,1600,1600,24
|
|
20240703,113900,386026085,1600,1600,1600,1600,24
|
|
20240703,113800,385987685,1600,1600,1600,1600,31
|
|
20240703,113700,385938085,1600,1600,1600,1600,19
|
|
20240703,113600,385907685,1600,1600,1600,1600,25
|
|
20240703,113500,385867685,1600,1600,1600,1600,0
|
|
20240703,113400,385867685,1600,1600,1600,1600,25
|
|
20240703,113300,385827685,1600,1600,1600,1600,25
|
|
20240703,113200,385787685,1600,1600,1600,1600,0
|
|
20240703,113100,385787685,1600,1598,1600,1598,449
|
|
20240703,113000,385070085,1598,1599,1599,1598,7748
|
|
20240703,112900,372688628,1600,1600,1600,1600,24
|
|
20240703,112800,372650228,1600,1600,1600,1600,25
|
|
20240703,112700,372610228,1600,1600,1600,1600,25
|
|
20240703,112600,372570228,1600,1600,1600,1600,26
|
|
20240703,112500,372528628,1600,1600,1600,1600,57
|
|
20240703,112400,372437428,1600,1600,1600,1600,111
|
|
20240703,112300,372259828,1600,1600,1600,1600,80
|
|
20240703,112200,372131828,1600,1600,1600,1600,8
|
|
20240703,112100,372119028,1600,1600,1600,1600,142
|
|
20240703,112000,371891828,1600,1600,1600,1600,71
|
|
20240703,111900,371778228,1600,1600,1600,1600,0
|
|
20240703,111800,371778228,1600,1600,1600,1600,52
|
|
20240703,111700,371695028,1600,1600,1600,1600,6
|
|
20240703,111600,371685428,1600,1600,1600,1600,18
|
|
20240703,111500,371656628,1599,1600,1600,1599,25
|
|
20240703,111400,371616629,1600,1600,1600,1600,46
|
|
20240703,111300,371543029,1600,1600,1600,1600,25
|
|
20240703,111200,371503029,1600,1600,1600,1600,12
|
|
20240703,111100,371483829,1600,1600,1600,1600,38
|
|
20240703,111000,371423029,1600,1600,1600,1600,26
|
|
20240703,110900,371381429,1600,1600,1600,1600,26
|
|
20240703,110800,371339829,1600,1600,1600,1600,18
|
|
20240703,110700,371311029,1600,1600,1600,1600,37
|
|
20240703,110600,371251829,1600,1600,1600,1600,13
|
|
20240703,110500,371231029,1600,1600,1600,1600,49
|
|
20240703,110400,371152629,1600,1600,1600,1600,6
|
|
20240703,110300,371143029,1600,1600,1600,1600,18
|
|
20240703,110200,371114229,1600,1600,1600,1600,29
|
|
20240703,110100,371067829,1598,1600,1600,1598,721
|
|
20240703,110000,369915353,1600,1600,1600,1600,35
|
|
20240703,105900,369859353,1600,1600,1600,1600,12
|
|
20240703,105800,369840153,1600,1600,1600,1600,58
|
|
20240703,105700,369747353,1600,1600,1600,1600,525
|
|
20240703,105600,368907353,1600,1600,1600,1600,6
|
|
20240703,105500,368897753,1600,1600,1600,1600,646
|
|
20240703,105400,367864153,1600,1600,1600,1600,38
|
|
20240703,105300,367803353,1600,1600,1600,1600,12
|
|
20240703,105200,367784153,1600,1600,1600,1600,44
|
|
20240703,105100,367713753,1600,1600,1600,1600,32
|
|
20240703,105000,367662553,1600,1600,1600,1600,19
|
|
20240703,104900,367632153,1600,1600,1600,1600,25
|
|
20240703,104800,367592153,1600,1600,1600,1600,6
|
|
20240703,104700,367582553,1600,1600,1600,1600,64
|
|
20240703,104600,367480153,1600,1600,1600,1600,13
|
|
20240703,104500,367459353,1600,1600,1600,1600,36
|
|
20240703,104400,367401753,1600,1603,1603,1599,117
|
|
20240703,104300,367214406,1603,1603,1603,1603,19
|
|
20240703,104200,367183949,1603,1603,1603,1603,18
|
|
20240703,104100,367155095,1603,1603,1603,1603,58
|
|
20240703,104000,367062121,1603,1603,1603,1603,19
|
|
20240703,103900,367031664,1603,1603,1603,1603,20
|
|
20240703,103800,366999604,1603,1603,1603,1603,30
|
|
20240703,103700,366951514,1603,1603,1603,1603,18
|
|
20240703,103600,366922660,1603,1603,1603,1603,45
|
|
20240703,103500,366850525,1603,1603,1603,1603,6
|
|
20240703,103400,366840907,1603,1603,1603,1603,44
|
|
20240703,103300,366770375,1603,1603,1603,1603,14
|
|
20240703,103200,366747933,1603,1603,1603,1603,519
|
|
20240703,103100,365915976,1603,1603,1603,1603,32
|
|
20240703,103000,365864680,1603,1603,1603,1603,18
|
|
20240703,102900,365835826,1603,1603,1603,1603,18
|
|
20240703,102800,365806972,1603,1603,1603,1603,12
|
|
20240703,102700,365787736,1603,1603,1603,1603,19
|
|
20240703,102600,365757279,1603,1603,1603,1603,19
|
|
20240703,102500,365726822,1600,1603,1603,1600,45
|
|
20240703,102400,365654729,1603,1603,1603,1603,480
|
|
20240703,102300,364885289,1603,1603,1603,1603,20
|
|
20240703,102200,364853229,1599,1603,1603,1599,406
|
|
20240703,102100,364203121,1603,1600,1603,1600,27
|
|
20240703,102000,364159896,1600,1600,1600,1600,43
|
|
20240703,101900,364091096,1599,1598,1599,1598,5
|
|
20240703,101800,364083104,1596,1596,1596,1596,45
|
|
20240703,101700,364011284,1596,1592,1596,1592,1054
|
|
20240703,101600,362331727,1592,1590,1592,1590,20
|
|
20240703,101500,362299889,1592,1592,1592,1592,14
|
|
20240703,101400,362277601,1591,1591,1591,1591,231
|
|
20240703,101300,361910080,1591,1591,1591,1591,18
|
|
20240703,101200,361881442,1590,1589,1591,1589,2840
|
|
20240703,101100,357366011,1589,1589,1589,1589,50
|
|
20240703,101000,357286561,1589,1589,1589,1589,39
|
|
20240703,100900,357224590,1589,1589,1589,1589,6
|
|
20240703,100800,357215056,1582,1589,1589,1582,3884
|
|
20240703,100700,351060406,1589,1589,1589,1583,30
|
|
20240703,100600,351012766,1589,1589,1589,1583,5709
|
|
20240703,100500,341975305,1589,1590,1590,1589,681
|
|
20240703,100400,340892521,1590,1590,1590,1590,20
|
|
20240703,100300,340860721,1590,1590,1590,1582,25
|
|
20240703,100200,340820979,1582,1590,1590,1582,2883
|
|
20240703,100100,336258491,1590,1590,1590,1590,28
|
|
20240703,100000,336213971,1590,1590,1590,1590,119
|
|
20240703,095900,336024761,1590,1590,1590,1590,6
|
|
20240703,095800,336015221,1590,1590,1590,1590,52
|
|
20240703,095700,335932541,1590,1590,1590,1590,48
|
|
20240703,095600,335856221,1590,1590,1590,1589,1274
|
|
20240703,095500,333831810,1594,1596,1596,1582,1901
|
|
20240703,095400,330822392,1596,1596,1596,1596,118
|
|
20240703,095300,330634064,1595,1591,1600,1583,3834
|
|
20240703,095200,324531027,1583,1600,1600,1583,13507
|
|
20240703,095100,303114977,1600,1604,1604,1600,142
|
|
20240703,095000,302887609,1604,1604,1604,1604,24
|
|
20240703,094900,302849113,1604,1604,1604,1604,6
|
|
20240703,094800,302839489,1604,1604,1604,1604,21
|
|
20240703,094700,302805805,1604,1593,1605,1591,8985
|
|
20240703,094600,288458509,1593,1591,1593,1591,6754
|
|
20240703,094500,277709749,1591,1591,1591,1591,43
|
|
20240703,094400,277641336,1592,1593,1593,1584,11420
|
|
20240703,094300,259517976,1600,1600,1600,1600,6
|
|
20240703,094200,259508376,1600,1600,1600,1600,12
|
|
20240703,094100,259489176,1600,1600,1600,1600,19
|
|
20240703,094000,259458776,1600,1600,1600,1600,18
|
|
20240703,093900,259429976,1600,1600,1600,1600,6
|
|
20240703,093800,259420376,1600,1602,1602,1600,44
|
|
20240703,093700,259349902,1602,1602,1603,1590,529
|
|
20240703,093600,258504380,1602,1603,1603,1602,2513
|
|
20240703,093500,254478547,1592,1602,1602,1592,1012
|
|
20240703,093400,252867323,1604,1604,1604,1604,24
|
|
20240703,093300,252828827,1589,1600,1600,1589,45334
|
|
20240703,093200,180770831,1600,1600,1600,1600,399
|
|
20240703,093100,180132431,1600,1600,1600,1600,1
|
|
20240703,093000,180130831,1600,1600,1600,1600,0
|
|
20240703,092900,180130831,1600,1610,1610,1600,11
|
|
20240703,092800,180113221,1600,1600,1600,1600,0
|
|
20240703,092700,180113221,1600,1611,1611,1600,581
|
|
20240703,092600,179177340,1611,1611,1611,1611,501
|
|
20240703,092500,178370229,1607,1600,1607,1600,1682
|
|
20240703,092400,175668250,1600,1606,1606,1600,554
|
|
20240703,092300,174779450,1607,1607,1607,1596,1511
|
|
20240703,092200,172364193,1600,1597,1600,1596,7082
|
|
20240703,092100,161060746,1596,1604,1604,1596,10000
|
|
20240703,092000,145065675,1603,1612,1612,1603,4184
|
|
20240703,091900,138339281,1611,1596,1611,1596,4090
|
|
20240703,091800,131778177,1595,1592,1595,1581,13375
|
|
20240703,091700,110484570,1593,1589,1593,1577,17450
|
|
20240703,091600,82852732,1604,1601,1604,1581,10002
|
|
20240703,091500,66970232,1578,1622,1633,1576,23158
|
|
20240703,091400,29731492,1635,1635,1635,1635,0
|
|
20240703,091300,29731492,1635,1635,1635,1635,1806
|
|
20240703,091200,26778682,1635,1635,1635,1635,990
|
|
20240703,091100,25160032,1637,1637,1637,1637,0
|
|
20240703,091000,25160032,1637,1637,1637,1637,3
|
|
20240703,090900,25155121,1620,1623,1623,1620,4200
|
|
20240703,090800,18345550,1622,1623,1623,1622,491
|
|
20240703,090700,17549118,1621,1632,1632,1621,530
|
|
20240703,090600,16685679,1633,1633,1633,1633,1071
|
|
20240703,090500,14936736,1633,1633,1633,1633,0
|
|
20240703,090400,14936736,1633,1633,1633,1633,3290
|
|
20240703,090300,9564166,1633,1633,1633,1633,2000
|
|
20240703,090200,6298166,1633,1635,1635,1633,2768
|
|
20240703,090100,1774354,1650,1650,1650,1650,16
|
|
20240703,090000,1747954,1650,1648,1650,1635,1062
|