604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190100,390952097,1200,1200,1200,1200,19832
|
|
20240702,190000,390952097,1200,1200,1200,1200,0
|
|
20240702,185900,390952097,1200,1200,1200,1200,0
|
|
20240702,185800,390952097,1200,1200,1200,1200,0
|
|
20240702,185700,390952097,1200,1200,1200,1200,0
|
|
20240702,185600,390952097,1200,1200,1200,1200,0
|
|
20240702,185500,390952097,1200,1200,1200,1200,0
|
|
20240702,185400,390952097,1200,1200,1200,1200,0
|
|
20240702,185300,390952097,1200,1200,1200,1200,0
|
|
20240702,185200,390952097,1200,1200,1200,1200,0
|
|
20240702,185100,390952097,1200,1200,1200,1200,0
|
|
20240702,185000,390952097,1200,1200,1200,1200,0
|
|
20240702,184900,390952097,1200,1200,1200,1200,0
|
|
20240702,184800,390952097,1200,1200,1200,1200,0
|
|
20240702,184700,390952097,1200,1200,1200,1200,0
|
|
20240702,184600,390952097,1200,1200,1200,1200,0
|
|
20240702,184500,390952097,1200,1200,1200,1200,0
|
|
20240702,184400,390952097,1200,1200,1200,1200,0
|
|
20240702,184300,390952097,1200,1200,1200,1200,0
|
|
20240702,184200,390952097,1200,1200,1200,1200,0
|
|
20240702,184100,390952097,1200,1200,1200,1200,0
|
|
20240702,184000,390952097,1200,1200,1200,1200,0
|
|
20240702,183900,390952097,1200,1200,1200,1200,0
|
|
20240702,183800,390952097,1200,1200,1200,1200,0
|
|
20240702,183700,390952097,1200,1200,1200,1200,0
|
|
20240702,183600,390952097,1200,1200,1200,1200,0
|
|
20240702,183500,390952097,1200,1200,1200,1200,0
|
|
20240702,183400,390952097,1200,1200,1200,1200,0
|
|
20240702,183300,390952097,1200,1200,1200,1200,0
|
|
20240702,183200,390952097,1200,1200,1200,1200,0
|
|
20240702,183100,390952097,1200,1200,1200,1200,19832
|
|
20240702,183000,390952097,1200,1200,1200,1200,0
|
|
20240702,182900,390952097,1200,1200,1200,1200,0
|
|
20240702,182800,390952097,1200,1200,1200,1200,0
|
|
20240702,182700,390952097,1200,1200,1200,1200,0
|
|
20240702,182600,390952097,1200,1200,1200,1200,0
|
|
20240702,182500,390952097,1200,1200,1200,1200,0
|
|
20240702,182400,390952097,1200,1200,1200,1200,0
|
|
20240702,182300,390952097,1200,1200,1200,1200,0
|
|
20240702,182200,390952097,1200,1200,1200,1200,0
|
|
20240702,182100,390952097,1200,1200,1200,1200,0
|
|
20240702,182000,390952097,1200,1200,1200,1200,0
|
|
20240702,181900,390952097,1200,1200,1200,1200,0
|
|
20240702,181800,390952097,1200,1200,1200,1200,0
|
|
20240702,181700,390952097,1200,1200,1200,1200,0
|
|
20240702,181600,390952097,1200,1200,1200,1200,0
|
|
20240702,181500,390952097,1200,1200,1200,1200,0
|
|
20240702,181400,390952097,1200,1200,1200,1200,0
|
|
20240702,181300,390952097,1200,1200,1200,1200,0
|
|
20240702,181200,390952097,1200,1200,1200,1200,0
|
|
20240702,181100,390952097,1200,1200,1200,1200,0
|
|
20240702,181000,390952097,1200,1200,1200,1200,0
|
|
20240702,180900,390952097,1200,1200,1200,1200,0
|
|
20240702,180800,390952097,1200,1200,1200,1200,0
|
|
20240702,180700,390952097,1200,1200,1200,1200,0
|
|
20240702,180600,390952097,1200,1200,1200,1200,0
|
|
20240702,180500,390952097,1200,1200,1200,1200,0
|
|
20240702,180400,390952097,1200,1200,1200,1200,0
|
|
20240702,180300,390952097,1200,1200,1200,1200,0
|
|
20240702,180200,390952097,1200,1200,1200,1200,0
|
|
20240702,180100,390952097,1200,1200,1200,1200,19832
|
|
20240702,180000,390952097,1200,1200,1200,1200,0
|
|
20240702,175900,390952097,1200,1200,1200,1200,0
|
|
20240702,175800,390952097,1200,1200,1200,1200,0
|
|
20240702,175700,390952097,1200,1200,1200,1200,0
|
|
20240702,175600,390952097,1200,1200,1200,1200,0
|
|
20240702,175500,390952097,1200,1200,1200,1200,0
|
|
20240702,175400,390952097,1200,1200,1200,1200,0
|
|
20240702,175300,390952097,1200,1200,1200,1200,0
|
|
20240702,175200,390952097,1200,1200,1200,1200,0
|
|
20240702,175100,390952097,1200,1200,1200,1200,0
|
|
20240702,175000,390952097,1200,1200,1200,1200,0
|
|
20240702,174900,390952097,1200,1200,1200,1200,0
|
|
20240702,174800,390952097,1200,1200,1200,1200,0
|
|
20240702,174700,390952097,1200,1200,1200,1200,0
|
|
20240702,174600,390952097,1200,1200,1200,1200,0
|
|
20240702,174500,390952097,1200,1200,1200,1200,0
|
|
20240702,174400,390952097,1200,1200,1200,1200,0
|
|
20240702,174300,390952097,1200,1200,1200,1200,0
|
|
20240702,174200,390952097,1200,1200,1200,1200,0
|
|
20240702,174100,390952097,1200,1200,1200,1200,0
|
|
20240702,174000,390952097,1200,1200,1200,1200,0
|
|
20240702,173900,390952097,1200,1200,1200,1200,0
|
|
20240702,173800,390952097,1200,1200,1200,1200,0
|
|
20240702,173700,390952097,1200,1200,1200,1200,0
|
|
20240702,173600,390952097,1200,1200,1200,1200,0
|
|
20240702,173500,390952097,1200,1200,1200,1200,0
|
|
20240702,173400,390952097,1200,1200,1200,1200,0
|
|
20240702,173300,390952097,1200,1200,1200,1200,0
|
|
20240702,173200,390952097,1200,1200,1200,1200,0
|
|
20240702,173100,390952097,1200,1200,1200,1200,19832
|
|
20240702,173000,390952097,1200,1200,1200,1200,0
|
|
20240702,172900,390952097,1200,1200,1200,1200,0
|
|
20240702,172800,390952097,1200,1200,1200,1200,0
|
|
20240702,172700,390952097,1200,1200,1200,1200,0
|
|
20240702,172600,390952097,1200,1200,1200,1200,0
|
|
20240702,172500,390952097,1200,1200,1200,1200,0
|
|
20240702,172400,390952097,1200,1200,1200,1200,0
|
|
20240702,172300,390952097,1200,1200,1200,1200,0
|
|
20240702,172200,390952097,1200,1200,1200,1200,0
|
|
20240702,172100,390952097,1200,1200,1200,1200,0
|
|
20240702,172000,390952097,1200,1200,1200,1200,0
|
|
20240702,171900,390952097,1200,1200,1200,1200,0
|
|
20240702,171800,390952097,1200,1200,1200,1200,0
|
|
20240702,171700,390952097,1200,1200,1200,1200,0
|
|
20240702,171600,390952097,1200,1200,1200,1200,0
|
|
20240702,171500,390952097,1200,1200,1200,1200,0
|
|
20240702,171400,390952097,1200,1200,1200,1200,0
|
|
20240702,171300,390952097,1200,1200,1200,1200,0
|
|
20240702,171200,390952097,1200,1200,1200,1200,0
|
|
20240702,171100,390952097,1200,1200,1200,1200,0
|
|
20240702,171000,390952097,1200,1200,1200,1200,0
|
|
20240702,170900,390952097,1200,1200,1200,1200,0
|
|
20240702,170800,390952097,1200,1200,1200,1200,0
|
|
20240702,170700,390952097,1200,1200,1200,1200,0
|
|
20240702,170600,390952097,1200,1200,1200,1200,0
|
|
20240702,170500,390952097,1200,1200,1200,1200,0
|
|
20240702,170400,390952097,1200,1200,1200,1200,0
|
|
20240702,170300,390952097,1200,1200,1200,1200,0
|
|
20240702,170200,390952097,1200,1200,1200,1200,0
|
|
20240702,170100,390952097,1200,1200,1200,1200,19832
|
|
20240702,170000,390952097,1200,1200,1200,1200,0
|
|
20240702,165900,390952097,1200,1200,1200,1200,0
|
|
20240702,165800,390952097,1200,1200,1200,1200,0
|
|
20240702,165700,390952097,1200,1200,1200,1200,0
|
|
20240702,165600,390952097,1200,1200,1200,1200,0
|
|
20240702,165500,390952097,1200,1200,1200,1200,0
|
|
20240702,165400,390952097,1200,1200,1200,1200,0
|
|
20240702,165300,390952097,1200,1200,1200,1200,0
|
|
20240702,165200,390952097,1200,1200,1200,1200,0
|
|
20240702,165100,390952097,1200,1200,1200,1200,0
|
|
20240702,165000,390952097,1200,1200,1200,1200,0
|
|
20240702,164900,390952097,1200,1200,1200,1200,0
|
|
20240702,164800,390952097,1200,1200,1200,1200,0
|
|
20240702,164700,390952097,1200,1200,1200,1200,0
|
|
20240702,164600,390952097,1200,1200,1200,1200,0
|
|
20240702,164500,390952097,1200,1200,1200,1200,0
|
|
20240702,164400,390952097,1200,1200,1200,1200,0
|
|
20240702,164300,390952097,1200,1200,1200,1200,0
|
|
20240702,164200,390952097,1200,1200,1200,1200,0
|
|
20240702,164100,390952097,1200,1200,1200,1200,0
|
|
20240702,164000,390952097,1200,1200,1200,1200,0
|
|
20240702,163900,390952097,1200,1200,1200,1200,0
|
|
20240702,163800,390952097,1200,1200,1200,1200,0
|
|
20240702,163700,390952097,1200,1200,1200,1200,0
|
|
20240702,163600,390952097,1200,1200,1200,1200,0
|
|
20240702,163500,390952097,1200,1200,1200,1200,0
|
|
20240702,163400,390952097,1200,1200,1200,1200,0
|
|
20240702,163300,390952097,1200,1200,1200,1200,0
|
|
20240702,163200,390952097,1200,1200,1200,1200,0
|
|
20240702,163100,390952097,1200,1200,1200,1200,19832
|
|
20240702,163000,390952097,1200,1200,1200,1200,0
|
|
20240702,162900,390952097,1200,1200,1200,1200,0
|
|
20240702,162800,390952097,1200,1200,1200,1200,0
|
|
20240702,162700,390952097,1200,1200,1200,1200,0
|
|
20240702,162600,390952097,1200,1200,1200,1200,0
|
|
20240702,162500,390952097,1200,1200,1200,1200,0
|
|
20240702,162400,390952097,1200,1200,1200,1200,0
|
|
20240702,162300,390952097,1200,1200,1200,1200,0
|
|
20240702,162200,390952097,1200,1200,1200,1200,0
|
|
20240702,162100,390952097,1200,1200,1200,1200,0
|
|
20240702,162000,390952097,1200,1200,1200,1200,0
|
|
20240702,161900,390952097,1200,1200,1200,1200,0
|
|
20240702,161800,390952097,1200,1200,1200,1200,0
|
|
20240702,161700,390952097,1200,1200,1200,1200,0
|
|
20240702,161600,390952097,1200,1200,1200,1200,0
|
|
20240702,161500,390952097,1200,1200,1200,1200,0
|
|
20240702,161400,390952097,1200,1200,1200,1200,0
|
|
20240702,161300,390952097,1200,1200,1200,1200,0
|
|
20240702,161200,390952097,1200,1200,1200,1200,0
|
|
20240702,161100,390952097,1200,1200,1200,1200,0
|
|
20240702,161000,390952097,1200,1200,1200,1200,0
|
|
20240702,160900,390952097,1200,1200,1200,1200,0
|
|
20240702,160800,390952097,1200,1200,1200,1200,0
|
|
20240702,160700,390952097,1200,1200,1200,1200,0
|
|
20240702,160600,390952097,1200,1200,1200,1200,0
|
|
20240702,160500,390952097,1200,1200,1200,1200,0
|
|
20240702,160400,390952097,1200,1200,1200,1200,0
|
|
20240702,160300,390952097,1200,1200,1200,1200,0
|
|
20240702,160200,390952097,1200,1200,1200,1200,0
|
|
20240702,160100,390952097,1200,1200,1200,1200,19832
|
|
20240702,160000,390952097,1200,1200,1200,1200,0
|
|
20240702,155900,390952097,1200,1200,1200,1200,0
|
|
20240702,155800,390952097,1200,1200,1200,1200,0
|
|
20240702,155700,390952097,1200,1200,1200,1200,0
|
|
20240702,155600,390952097,1200,1200,1200,1200,0
|
|
20240702,155500,390952097,1200,1200,1200,1200,0
|
|
20240702,155400,390952097,1200,1200,1200,1200,0
|
|
20240702,155300,390952097,1200,1200,1200,1200,0
|
|
20240702,155200,390952097,1200,1200,1200,1200,0
|
|
20240702,155100,390952097,1200,1200,1200,1200,0
|
|
20240702,155000,390952097,1200,1200,1200,1200,0
|
|
20240702,154900,390952097,1200,1200,1200,1200,0
|
|
20240702,154800,390952097,1200,1200,1200,1200,0
|
|
20240702,154700,390952097,1200,1200,1200,1200,0
|
|
20240702,154600,390952097,1200,1200,1200,1200,0
|
|
20240702,154500,390952097,1200,1200,1200,1200,0
|
|
20240702,154400,390952097,1200,1200,1200,1200,0
|
|
20240702,154300,390952097,1200,1200,1200,1200,0
|
|
20240702,154200,390952097,1200,1200,1200,1200,0
|
|
20240702,154100,390952097,1200,1200,1200,1200,0
|
|
20240702,154000,390952097,1200,1200,1200,1200,0
|
|
20240702,153900,390952097,1200,1200,1200,1200,0
|
|
20240702,153800,390952097,1200,1200,1200,1200,0
|
|
20240702,153700,390952097,1200,1200,1200,1200,0
|
|
20240702,153600,390952097,1200,1200,1200,1200,0
|
|
20240702,153500,390952097,1200,1200,1200,1200,0
|
|
20240702,153400,390952097,1200,1200,1200,1200,0
|
|
20240702,153300,390952097,1200,1200,1200,1200,0
|
|
20240702,153200,390952097,1200,1200,1200,1200,0
|
|
20240702,153100,390952097,1200,1200,1200,1200,19832
|
|
20240702,153000,390952097,1200,1200,1200,1200,19832
|
|
20240702,152900,367153697,1194,1194,1194,1194,0
|
|
20240702,152800,367153697,1194,1194,1194,1194,0
|
|
20240702,152700,367153697,1194,1194,1194,1194,0
|
|
20240702,152600,367153697,1194,1194,1194,1194,0
|
|
20240702,152500,367153697,1194,1194,1194,1194,0
|
|
20240702,152400,367153697,1194,1194,1194,1194,0
|
|
20240702,152300,367153697,1194,1194,1194,1194,0
|
|
20240702,152200,367153697,1194,1194,1194,1194,0
|
|
20240702,152100,367153697,1194,1194,1194,1194,0
|
|
20240702,152000,367153697,1194,1194,1194,1194,0
|
|
20240702,151900,367153697,1194,1198,1198,1194,2596
|
|
20240702,151800,364045177,1194,1194,1198,1194,1564
|
|
20240702,151700,362172501,1198,1198,1198,1198,3528
|
|
20240702,151600,357945957,1199,1200,1200,1199,1878
|
|
20240702,151500,355694170,1200,1200,1200,1200,1650
|
|
20240702,151400,353714170,1200,1199,1200,1199,1059
|
|
20240702,151300,352443668,1199,1198,1200,1198,6118
|
|
20240702,151200,345109066,1200,1200,1200,1200,2325
|
|
20240702,151100,342319066,1200,1198,1200,1194,9212
|
|
20240702,151000,331274738,1190,1189,1190,1189,8621
|
|
20240702,150900,321019966,1189,1187,1189,1187,5646
|
|
20240702,150800,314312783,1187,1187,1187,1187,100
|
|
20240702,150700,314194083,1185,1185,1185,1185,0
|
|
20240702,150600,314194083,1185,1188,1188,1185,1051
|
|
20240702,150500,312948495,1182,1188,1188,1182,702
|
|
20240702,150400,312115006,1188,1187,1188,1187,4404
|
|
20240702,150300,306884640,1187,1186,1187,1186,9714
|
|
20240702,150200,295354322,1188,1187,1188,1187,1900
|
|
20240702,150100,293098322,1187,1187,1189,1185,4500
|
|
20240702,150000,287756972,1188,1188,1189,1188,1388
|
|
20240702,145900,286107928,1188,1178,1188,1178,4581
|
|
20240702,145800,280698802,1179,1169,1179,1169,6634
|
|
20240702,145700,272879058,1178,1173,1178,1169,3095
|
|
20240702,145600,269238928,1172,1170,1172,1170,4399
|
|
20240702,145500,264084384,1170,1168,1170,1167,7005
|
|
20240702,145400,255909325,1169,1169,1169,1169,2998
|
|
20240702,145300,252404663,1167,1167,1167,1167,32
|
|
20240702,145200,252367319,1168,1168,1168,1168,0
|
|
20240702,145100,252367319,1168,1168,1168,1168,0
|
|
20240702,145000,252367319,1168,1167,1168,1167,1529
|
|
20240702,144900,250582866,1167,1167,1167,1162,83
|
|
20240702,144800,250486010,1158,1158,1158,1158,0
|
|
20240702,144700,250486010,1158,1158,1158,1158,0
|
|
20240702,144600,250486010,1158,1158,1158,1158,0
|
|
20240702,144500,250486010,1158,1161,1161,1158,2913
|
|
20240702,144400,247107326,1160,1161,1161,1160,3000
|
|
20240702,144300,243625177,1160,1169,1170,1160,15142
|
|
20240702,144200,226027346,1168,1168,1170,1165,663
|
|
20240702,144100,225252466,1168,1167,1168,1167,1000
|
|
20240702,144000,224084626,1165,1165,1165,1165,0
|
|
20240702,143900,224084626,1165,1163,1165,1163,4098
|
|
20240702,143800,219311452,1163,1162,1163,1162,905
|
|
20240702,143700,218259837,1163,1163,1163,1163,300
|
|
20240702,143600,217910937,1163,1163,1163,1163,3
|
|
20240702,143500,217907448,1163,1163,1163,1162,2586
|
|
20240702,143400,214902432,1163,1163,1163,1163,110
|
|
20240702,143300,214774502,1163,1163,1163,1163,0
|
|
20240702,143200,214774502,1163,1163,1163,1163,1
|
|
20240702,143100,214773339,1164,1164,1164,1164,0
|
|
20240702,143000,214773339,1164,1164,1164,1164,100
|
|
20240702,142900,214656939,1164,1164,1164,1164,64
|
|
20240702,142800,214582443,1160,1160,1160,1160,1
|
|
20240702,142700,214581283,1160,1161,1161,1160,1000
|
|
20240702,142600,213421282,1167,1167,1167,1167,0
|
|
20240702,142500,213421282,1167,1167,1167,1167,3409
|
|
20240702,142400,209442979,1167,1167,1167,1160,9859
|
|
20240702,142300,197988015,1167,1168,1168,1167,90
|
|
20240702,142200,197882964,1168,1169,1169,1168,5
|
|
20240702,142100,197877123,1169,1169,1169,1169,0
|
|
20240702,142000,197877123,1169,1169,1169,1169,0
|
|
20240702,141900,197877123,1169,1169,1169,1169,19
|
|
20240702,141800,197854912,1167,1170,1170,1167,2
|
|
20240702,141700,197852575,1170,1170,1170,1167,4
|
|
20240702,141600,197847898,1171,1171,1171,1171,10
|
|
20240702,141500,197836188,1171,1164,1171,1164,4
|
|
20240702,141400,197831518,1164,1165,1165,1164,10
|
|
20240702,141300,197819873,1172,1172,1172,1172,3
|
|
20240702,141200,197816357,1172,1172,1172,1172,0
|
|
20240702,141100,197816357,1172,1172,1172,1172,8
|
|
20240702,141000,197806981,1173,1173,1173,1173,0
|
|
20240702,140900,197806981,1173,1173,1173,1173,0
|
|
20240702,140800,197806981,1173,1173,1173,1173,1
|
|
20240702,140700,197805808,1161,1161,1161,1161,0
|
|
20240702,140600,197805808,1161,1174,1174,1161,2001
|
|
20240702,140500,195481569,1160,1170,1174,1160,4690
|
|
20240702,140400,190004299,1174,1174,1174,1174,0
|
|
20240702,140300,190004299,1174,1170,1174,1170,571
|
|
20240702,140200,189335545,1169,1169,1169,1169,555
|
|
20240702,140100,188686750,1169,1172,1172,1169,6826
|
|
20240702,140000,180697663,1173,1172,1173,1172,311
|
|
20240702,135900,180333071,1173,1173,1173,1173,1
|
|
20240702,135800,180331898,1173,1173,1173,1173,662
|
|
20240702,135700,179555372,1173,1177,1177,1173,5434
|
|
20240702,135600,173174699,1179,1179,1179,1179,0
|
|
20240702,135500,173174699,1179,1179,1179,1179,0
|
|
20240702,135400,173174699,1179,1179,1179,1179,0
|
|
20240702,135300,173174699,1179,1179,1179,1179,1
|
|
20240702,135200,173173520,1174,1174,1174,1174,0
|
|
20240702,135100,173173520,1174,1174,1174,1174,0
|
|
20240702,135000,173173520,1174,1176,1176,1174,2500
|
|
20240702,134900,170237940,1175,1176,1176,1175,190
|
|
20240702,134800,170014680,1175,1176,1176,1175,500
|
|
20240702,134700,169427170,1175,1175,1175,1175,2
|
|
20240702,134600,169424820,1175,1177,1177,1175,4437
|
|
20240702,134500,164209935,1179,1179,1179,1179,0
|
|
20240702,134400,164209935,1179,1179,1179,1179,10
|
|
20240702,134300,164198145,1179,1179,1179,1179,0
|
|
20240702,134200,164198145,1179,1179,1179,1179,0
|
|
20240702,134100,164198145,1179,1179,1179,1179,1
|
|
20240702,134000,164196966,1177,1177,1177,1177,0
|
|
20240702,133900,164196966,1177,1177,1177,1177,100
|
|
20240702,133800,164079266,1180,1177,1180,1177,101
|
|
20240702,133700,163960386,1177,1177,1177,1177,400
|
|
20240702,133600,163489586,1177,1177,1177,1177,0
|
|
20240702,133500,163489586,1177,1178,1178,1177,1557
|
|
20240702,133400,161656440,1178,1179,1179,1178,729
|
|
20240702,133300,160797428,1179,1179,1179,1178,32
|
|
20240702,133200,160759701,1179,1179,1179,1179,1
|
|
20240702,133100,160758522,1181,1181,1181,1181,0
|
|
20240702,133000,160758522,1181,1181,1181,1181,0
|
|
20240702,132900,160758522,1181,1181,1181,1181,0
|
|
20240702,132800,160758522,1181,1181,1181,1181,0
|
|
20240702,132700,160758522,1181,1181,1181,1181,0
|
|
20240702,132600,160758522,1181,1181,1181,1181,0
|
|
20240702,132500,160758522,1181,1181,1181,1181,2
|
|
20240702,132400,160756160,1179,1179,1179,1179,0
|
|
20240702,132300,160756160,1179,1179,1179,1179,50
|
|
20240702,132200,160697210,1179,1179,1179,1179,0
|
|
20240702,132100,160697210,1179,1179,1179,1179,237
|
|
20240702,132000,160417787,1178,1178,1178,1178,0
|
|
20240702,131900,160417787,1178,1178,1178,1178,120
|
|
20240702,131800,160276427,1179,1179,1179,1179,7
|
|
20240702,131700,160268174,1178,1181,1181,1178,150
|
|
20240702,131600,160091380,1179,1179,1179,1179,0
|
|
20240702,131500,160091380,1179,1181,1181,1179,326
|
|
20240702,131400,159707013,1181,1181,1181,1181,102
|
|
20240702,131300,159586551,1181,1181,1181,1181,0
|
|
20240702,131200,159586551,1181,1181,1181,1181,0
|
|
20240702,131100,159586551,1181,1182,1182,1181,596
|
|
20240702,131000,158882584,1184,1184,1184,1184,100
|
|
20240702,130900,158764184,1184,1184,1184,1184,0
|
|
20240702,130800,158764184,1184,1184,1184,1184,0
|
|
20240702,130700,158764184,1184,1184,1184,1184,0
|
|
20240702,130600,158764184,1184,1184,1184,1184,0
|
|
20240702,130500,158764184,1184,1184,1184,1184,0
|
|
20240702,130400,158764184,1184,1184,1184,1184,0
|
|
20240702,130300,158764184,1184,1184,1184,1184,0
|
|
20240702,130200,158764184,1184,1184,1184,1184,0
|
|
20240702,130100,158764184,1184,1184,1184,1184,0
|
|
20240702,130000,158764184,1184,1184,1184,1184,0
|
|
20240702,125900,158764184,1184,1184,1184,1184,0
|
|
20240702,125800,158764184,1184,1184,1184,1184,0
|
|
20240702,125700,158764184,1184,1181,1184,1181,7
|
|
20240702,125600,158755902,1184,1184,1184,1184,1
|
|
20240702,125500,158754718,1181,1181,1181,1181,0
|
|
20240702,125400,158754718,1181,1181,1181,1181,0
|
|
20240702,125300,158754718,1181,1181,1181,1181,0
|
|
20240702,125200,158754718,1181,1181,1181,1181,0
|
|
20240702,125100,158754718,1181,1181,1181,1181,26
|
|
20240702,125000,158724012,1181,1181,1181,1181,0
|
|
20240702,124900,158724012,1181,1181,1181,1181,0
|
|
20240702,124800,158724012,1181,1181,1181,1181,50
|
|
20240702,124700,158664962,1185,1185,1185,1185,2
|
|
20240702,124600,158662592,1181,1181,1181,1181,0
|
|
20240702,124500,158662592,1181,1181,1181,1181,320
|
|
20240702,124400,158284672,1181,1181,1181,1181,0
|
|
20240702,124300,158284672,1181,1180,1181,1180,2000
|
|
20240702,124200,155924242,1180,1175,1180,1175,1387
|
|
20240702,124100,154294512,1175,1179,1179,1175,14260
|
|
20240702,124000,137515450,1180,1181,1181,1180,3803
|
|
20240702,123900,133027909,1181,1182,1182,1181,113
|
|
20240702,123800,132894455,1181,1181,1181,1181,0
|
|
20240702,123700,132894455,1181,1181,1181,1181,0
|
|
20240702,123600,132894455,1181,1181,1181,1181,0
|
|
20240702,123500,132894455,1181,1181,1181,1181,0
|
|
20240702,123400,132894455,1181,1181,1181,1181,0
|
|
20240702,123300,132894455,1181,1181,1181,1181,0
|
|
20240702,123200,132894455,1181,1181,1181,1181,1000
|
|
20240702,123100,131713455,1181,1181,1181,1181,0
|
|
20240702,123000,131713455,1181,1181,1181,1181,0
|
|
20240702,122900,131713455,1181,1181,1181,1181,0
|
|
20240702,122800,131713455,1181,1181,1181,1181,0
|
|
20240702,122700,131713455,1181,1181,1181,1181,0
|
|
20240702,122600,131713455,1181,1181,1181,1181,3222
|
|
20240702,122500,127908273,1186,1186,1186,1186,0
|
|
20240702,122400,127908273,1186,1186,1186,1186,0
|
|
20240702,122300,127908273,1186,1186,1186,1186,0
|
|
20240702,122200,127908273,1186,1185,1186,1181,10200
|
|
20240702,122100,115838997,1186,1186,1186,1186,200
|
|
20240702,122000,115601797,1186,1186,1186,1186,0
|
|
20240702,121900,115601797,1186,1186,1186,1186,0
|
|
20240702,121800,115601797,1186,1186,1186,1186,6
|
|
20240702,121700,115594681,1186,1186,1186,1186,0
|
|
20240702,121600,115594681,1186,1186,1186,1186,0
|
|
20240702,121500,115594681,1186,1186,1186,1186,0
|
|
20240702,121400,115594681,1186,1186,1186,1186,100
|
|
20240702,121300,115476081,1186,1186,1186,1186,0
|
|
20240702,121200,115476081,1186,1189,1189,1186,3281
|
|
20240702,121100,111584514,1190,1190,1190,1190,0
|
|
20240702,121000,111584514,1190,1190,1190,1190,0
|
|
20240702,120900,111584514,1190,1190,1190,1190,0
|
|
20240702,120800,111584514,1190,1190,1190,1190,0
|
|
20240702,120700,111584514,1190,1187,1190,1187,1730
|
|
20240702,120600,109531001,1186,1186,1186,1186,308
|
|
20240702,120500,109165713,1185,1185,1185,1185,0
|
|
20240702,120400,109165713,1185,1185,1185,1185,0
|
|
20240702,120300,109165713,1185,1185,1185,1185,0
|
|
20240702,120200,109165713,1185,1186,1186,1185,199
|
|
20240702,120100,108929825,1186,1186,1186,1186,112
|
|
20240702,120000,108796993,1186,1186,1186,1186,0
|
|
20240702,115900,108796993,1186,1186,1186,1186,2
|
|
20240702,115800,108794621,1186,1186,1186,1186,5
|
|
20240702,115700,108788691,1185,1185,1185,1185,0
|
|
20240702,115600,108788691,1185,1185,1185,1185,0
|
|
20240702,115500,108788691,1185,1185,1185,1185,0
|
|
20240702,115400,108788691,1185,1185,1185,1185,0
|
|
20240702,115300,108788691,1185,1185,1185,1185,0
|
|
20240702,115200,108788691,1185,1185,1185,1185,0
|
|
20240702,115100,108788691,1185,1185,1185,1185,179
|
|
20240702,115000,108576576,1187,1187,1187,1187,0
|
|
20240702,114900,108576576,1187,1187,1187,1187,0
|
|
20240702,114800,108576576,1187,1187,1187,1187,1000
|
|
20240702,114700,107389576,1185,1185,1185,1185,0
|
|
20240702,114600,107389576,1185,1186,1186,1185,1000
|
|
20240702,114500,106204541,1187,1187,1187,1187,0
|
|
20240702,114400,106204541,1187,1187,1187,1187,1
|
|
20240702,114300,106203354,1187,1187,1187,1187,0
|
|
20240702,114200,106203354,1187,1187,1187,1187,1
|
|
20240702,114100,106202167,1185,1185,1185,1185,0
|
|
20240702,114000,106202167,1185,1185,1185,1185,323
|
|
20240702,113900,105819412,1185,1185,1185,1185,13
|
|
20240702,113800,105804007,1185,1185,1185,1185,30
|
|
20240702,113700,105768457,1185,1185,1185,1185,0
|
|
20240702,113600,105768457,1185,1185,1185,1185,0
|
|
20240702,113500,105768457,1185,1186,1186,1185,134
|
|
20240702,113400,105609650,1185,1185,1185,1185,0
|
|
20240702,113300,105609650,1185,1185,1185,1185,0
|
|
20240702,113200,105609650,1185,1185,1185,1185,0
|
|
20240702,113100,105609650,1185,1185,1185,1185,0
|
|
20240702,113000,105609650,1185,1185,1185,1185,7
|
|
20240702,112900,105601355,1185,1185,1185,1185,0
|
|
20240702,112800,105601355,1185,1185,1185,1185,0
|
|
20240702,112700,105601355,1185,1185,1185,1185,0
|
|
20240702,112600,105601355,1185,1185,1185,1185,0
|
|
20240702,112500,105601355,1185,1185,1185,1185,0
|
|
20240702,112400,105601355,1185,1185,1185,1185,0
|
|
20240702,112300,105601355,1185,1185,1185,1185,100
|
|
20240702,112200,105482855,1184,1184,1184,1184,0
|
|
20240702,112100,105482855,1184,1184,1184,1184,0
|
|
20240702,112000,105482855,1184,1185,1185,1184,6014
|
|
20240702,111900,98356765,1185,1185,1185,1185,0
|
|
20240702,111800,98356765,1185,1185,1185,1185,0
|
|
20240702,111700,98356765,1185,1186,1186,1185,1035
|
|
20240702,111600,97130138,1186,1186,1186,1186,0
|
|
20240702,111500,97130138,1186,1186,1186,1186,60
|
|
20240702,111400,97058978,1187,1187,1187,1187,0
|
|
20240702,111300,97058978,1187,1187,1187,1187,10
|
|
20240702,111200,97047108,1187,1187,1187,1187,0
|
|
20240702,111100,97047108,1187,1187,1187,1187,84
|
|
20240702,111000,96947400,1187,1187,1187,1187,0
|
|
20240702,110900,96947400,1187,1187,1187,1187,0
|
|
20240702,110800,96947400,1187,1187,1187,1187,0
|
|
20240702,110700,96947400,1187,1187,1187,1187,4
|
|
20240702,110600,96942652,1187,1190,1190,1187,1217
|
|
20240702,110500,95497945,1190,1189,1190,1189,2
|
|
20240702,110400,95495566,1190,1190,1190,1190,1
|
|
20240702,110300,95494376,1190,1190,1190,1190,25
|
|
20240702,110200,95464626,1190,1190,1190,1190,0
|
|
20240702,110100,95464626,1190,1190,1190,1190,0
|
|
20240702,110000,95464626,1190,1190,1190,1190,2
|
|
20240702,105900,95462246,1190,1190,1190,1190,12
|
|
20240702,105800,95447966,1190,1190,1190,1190,0
|
|
20240702,105700,95447966,1190,1190,1190,1190,0
|
|
20240702,105600,95447966,1190,1190,1190,1190,0
|
|
20240702,105500,95447966,1190,1190,1190,1190,0
|
|
20240702,105400,95447966,1190,1190,1190,1190,0
|
|
20240702,105300,95447966,1190,1190,1190,1190,0
|
|
20240702,105200,95447966,1190,1190,1190,1190,0
|
|
20240702,105100,95447966,1190,1190,1190,1190,0
|
|
20240702,105000,95447966,1190,1190,1190,1190,0
|
|
20240702,104900,95447966,1190,1190,1190,1190,0
|
|
20240702,104800,95447966,1190,1190,1190,1190,0
|
|
20240702,104700,95447966,1190,1190,1190,1190,0
|
|
20240702,104600,95447966,1190,1190,1190,1190,0
|
|
20240702,104500,95447966,1190,1190,1190,1190,0
|
|
20240702,104400,95447966,1190,1190,1190,1190,0
|
|
20240702,104300,95447966,1190,1190,1190,1190,0
|
|
20240702,104200,95447966,1190,1190,1190,1190,530
|
|
20240702,104100,94817266,1190,1190,1190,1190,0
|
|
20240702,104000,94817266,1190,1190,1190,1190,0
|
|
20240702,103900,94817266,1190,1190,1190,1190,0
|
|
20240702,103800,94817266,1190,1190,1190,1190,0
|
|
20240702,103700,94817266,1190,1190,1190,1190,0
|
|
20240702,103600,94817266,1190,1190,1190,1190,1
|
|
20240702,103500,94816076,1185,1190,1190,1185,2539
|
|
20240702,103400,91807066,1189,1189,1189,1189,0
|
|
20240702,103300,91807066,1189,1189,1189,1189,0
|
|
20240702,103200,91807066,1189,1189,1189,1189,0
|
|
20240702,103100,91807066,1189,1189,1189,1189,0
|
|
20240702,103000,91807066,1189,1189,1189,1189,2
|
|
20240702,102900,91804688,1189,1189,1189,1189,0
|
|
20240702,102800,91804688,1189,1189,1189,1189,0
|
|
20240702,102700,91804688,1189,1189,1189,1189,0
|
|
20240702,102600,91804688,1189,1189,1189,1189,1
|
|
20240702,102500,91803499,1190,1190,1190,1190,0
|
|
20240702,102400,91803499,1190,1190,1190,1190,0
|
|
20240702,102300,91803499,1190,1190,1190,1190,173
|
|
20240702,102200,91597629,1190,1190,1190,1190,65
|
|
20240702,102100,91520279,1190,1190,1190,1190,30
|
|
20240702,102000,91484579,1190,1190,1190,1190,5
|
|
20240702,101900,91478629,1190,1190,1190,1190,1
|
|
20240702,101800,91477439,1190,1190,1190,1190,20
|
|
20240702,101700,91453639,1190,1190,1190,1190,0
|
|
20240702,101600,91453639,1190,1190,1190,1190,0
|
|
20240702,101500,91453639,1190,1190,1190,1190,0
|
|
20240702,101400,91453639,1190,1190,1190,1190,0
|
|
20240702,101300,91453639,1190,1190,1190,1190,1
|
|
20240702,101200,91452449,1185,1185,1185,1185,0
|
|
20240702,101100,91452449,1185,1185,1185,1185,0
|
|
20240702,101000,91452449,1185,1185,1185,1185,50
|
|
20240702,100900,91393199,1184,1184,1184,1184,0
|
|
20240702,100800,91393199,1184,1184,1184,1184,0
|
|
20240702,100700,91393199,1184,1184,1184,1184,0
|
|
20240702,100600,91393199,1184,1184,1184,1184,30
|
|
20240702,100500,91357679,1190,1190,1190,1190,0
|
|
20240702,100400,91357679,1190,1190,1190,1190,0
|
|
20240702,100300,91357679,1190,1191,1191,1190,52
|
|
20240702,100200,91295798,1190,1190,1190,1190,500
|
|
20240702,100100,90700798,1190,1190,1190,1190,5
|
|
20240702,100000,90694848,1192,1192,1192,1192,1
|
|
20240702,095900,90693656,1192,1193,1193,1183,573
|
|
20240702,095800,90015480,1195,1195,1195,1195,0
|
|
20240702,095700,90015480,1195,1195,1195,1195,0
|
|
20240702,095600,90015480,1195,1188,1195,1188,440
|
|
20240702,095500,89492737,1187,1186,1187,1186,8345
|
|
20240702,095400,79595146,1186,1186,1186,1186,1300
|
|
20240702,095300,78053346,1186,1186,1186,1186,168
|
|
20240702,095200,77854098,1186,1186,1186,1186,200
|
|
20240702,095100,77616898,1187,1187,1187,1187,506
|
|
20240702,095000,77016276,1187,1187,1187,1187,500
|
|
20240702,094900,76422776,1187,1187,1187,1187,400
|
|
20240702,094800,75947976,1187,1188,1188,1187,100
|
|
20240702,094700,75829177,1188,1188,1188,1188,1
|
|
20240702,094600,75827989,1180,1188,1188,1180,10242
|
|
20240702,094500,63710655,1189,1189,1189,1189,0
|
|
20240702,094400,63710655,1189,1189,1189,1189,314
|
|
20240702,094300,63337309,1190,1190,1190,1190,0
|
|
20240702,094200,63337309,1190,1186,1190,1186,175
|
|
20240702,094100,63129755,1186,1186,1186,1186,156
|
|
20240702,094000,62944739,1186,1186,1186,1186,0
|
|
20240702,093900,62944739,1186,1186,1186,1186,300
|
|
20240702,093800,62588939,1185,1186,1186,1185,3050
|
|
20240702,093700,58971689,1185,1190,1190,1185,2246
|
|
20240702,093600,56300567,1191,1192,1192,1191,2366
|
|
20240702,093500,53481457,1195,1194,1195,1193,215
|
|
20240702,093400,53224945,1194,1194,1194,1194,304
|
|
20240702,093300,52861969,1195,1195,1195,1195,0
|
|
20240702,093200,52861969,1195,1193,1195,1193,120
|
|
20240702,093100,52718589,1195,1196,1196,1192,2291
|
|
20240702,093000,49983282,1198,1198,1198,1198,234
|
|
20240702,092900,49702950,1198,1199,1199,1197,327
|
|
20240702,092800,49311186,1200,1206,1207,1199,15453
|
|
20240702,092700,30725742,1210,1210,1210,1210,0
|
|
20240702,092600,30725742,1210,1210,1210,1210,0
|
|
20240702,092500,30725742,1210,1210,1210,1210,0
|
|
20240702,092400,30725742,1210,1210,1210,1210,0
|
|
20240702,092300,30725742,1210,1210,1210,1210,0
|
|
20240702,092200,30725742,1210,1210,1210,1210,0
|
|
20240702,092100,30725742,1210,1210,1210,1210,0
|
|
20240702,092000,30725742,1210,1210,1210,1210,0
|
|
20240702,091900,30725742,1210,1210,1210,1210,0
|
|
20240702,091800,30725742,1210,1210,1210,1210,0
|
|
20240702,091700,30725742,1210,1205,1210,1205,2400
|
|
20240702,091600,27833737,1206,1206,1206,1206,1047
|
|
20240702,091500,26571055,1207,1207,1207,1207,1305
|
|
20240702,091400,24995920,1207,1207,1207,1207,1103
|
|
20240702,091300,23664599,1213,1213,1213,1213,0
|
|
20240702,091200,23664599,1213,1213,1213,1213,0
|
|
20240702,091100,23664599,1213,1213,1213,1213,0
|
|
20240702,091000,23664599,1213,1213,1213,1213,52
|
|
20240702,090900,23601523,1205,1205,1205,1205,0
|
|
20240702,090800,23601523,1205,1205,1205,1205,1
|
|
20240702,090700,23600318,1204,1204,1204,1204,2234
|
|
20240702,090600,20910582,1205,1211,1211,1205,10572
|
|
20240702,090500,8135343,1211,1217,1217,1211,3015
|
|
20240702,090400,4483172,1212,1217,1217,1212,2093
|
|
20240702,090300,1943359,1215,1215,1215,1215,0
|
|
20240702,090200,1943359,1215,1216,1216,1215,28
|
|
20240702,090100,1909333,1216,1219,1219,1216,6
|
|
20240702,090000,1902034,1217,1219,1219,1217,1562
|