633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193000,861056697,1686,1686,1686,1686,7043
|
|
20240701,192900,861056697,1686,1686,1686,1686,0
|
|
20240701,192800,861056697,1686,1686,1686,1686,0
|
|
20240701,192700,861056697,1686,1686,1686,1686,0
|
|
20240701,192600,861056697,1686,1686,1686,1686,0
|
|
20240701,192500,861056697,1686,1686,1686,1686,0
|
|
20240701,192400,861056697,1686,1686,1686,1686,0
|
|
20240701,192300,861056697,1686,1686,1686,1686,0
|
|
20240701,192200,861056697,1686,1686,1686,1686,0
|
|
20240701,192100,861056697,1686,1686,1686,1686,0
|
|
20240701,192000,861056697,1686,1686,1686,1686,0
|
|
20240701,191900,861056697,1686,1686,1686,1686,0
|
|
20240701,191800,861056697,1686,1686,1686,1686,0
|
|
20240701,191700,861056697,1686,1686,1686,1686,0
|
|
20240701,191600,861056697,1686,1686,1686,1686,0
|
|
20240701,191500,861056697,1686,1686,1686,1686,0
|
|
20240701,191400,861056697,1686,1686,1686,1686,0
|
|
20240701,191300,861056697,1686,1686,1686,1686,0
|
|
20240701,191200,861056697,1686,1686,1686,1686,0
|
|
20240701,191100,861056697,1686,1686,1686,1686,0
|
|
20240701,191000,861056697,1686,1686,1686,1686,0
|
|
20240701,190900,861056697,1686,1686,1686,1686,0
|
|
20240701,190800,861056697,1686,1686,1686,1686,0
|
|
20240701,190700,861056697,1686,1686,1686,1686,0
|
|
20240701,190600,861056697,1686,1686,1686,1686,0
|
|
20240701,190500,861056697,1686,1686,1686,1686,0
|
|
20240701,190400,861056697,1686,1686,1686,1686,0
|
|
20240701,190300,861056697,1686,1686,1686,1686,0
|
|
20240701,190200,861056697,1686,1686,1686,1686,0
|
|
20240701,190100,861056697,1686,1686,1686,1686,0
|
|
20240701,190000,861056697,1686,1686,1686,1686,7043
|
|
20240701,185900,861056697,1686,1686,1686,1686,0
|
|
20240701,185800,861056697,1686,1686,1686,1686,0
|
|
20240701,185700,861056697,1686,1686,1686,1686,0
|
|
20240701,185600,861056697,1686,1686,1686,1686,0
|
|
20240701,185500,861056697,1686,1686,1686,1686,0
|
|
20240701,185400,861056697,1686,1686,1686,1686,0
|
|
20240701,185300,861056697,1686,1686,1686,1686,0
|
|
20240701,185200,861056697,1686,1686,1686,1686,0
|
|
20240701,185100,861056697,1686,1686,1686,1686,0
|
|
20240701,185000,861056697,1686,1686,1686,1686,0
|
|
20240701,184900,861056697,1686,1686,1686,1686,0
|
|
20240701,184800,861056697,1686,1686,1686,1686,0
|
|
20240701,184700,861056697,1686,1686,1686,1686,0
|
|
20240701,184600,861056697,1686,1686,1686,1686,0
|
|
20240701,184500,861056697,1686,1686,1686,1686,0
|
|
20240701,184400,861056697,1686,1686,1686,1686,0
|
|
20240701,184300,861056697,1686,1686,1686,1686,0
|
|
20240701,184200,861056697,1686,1686,1686,1686,0
|
|
20240701,184100,861056697,1686,1686,1686,1686,0
|
|
20240701,184000,861056697,1686,1686,1686,1686,0
|
|
20240701,183900,861056697,1686,1686,1686,1686,0
|
|
20240701,183800,861056697,1686,1686,1686,1686,0
|
|
20240701,183700,861056697,1686,1686,1686,1686,0
|
|
20240701,183600,861056697,1686,1686,1686,1686,0
|
|
20240701,183500,861056697,1686,1686,1686,1686,0
|
|
20240701,183400,861056697,1686,1686,1686,1686,0
|
|
20240701,183300,861056697,1686,1686,1686,1686,0
|
|
20240701,183200,861056697,1686,1686,1686,1686,0
|
|
20240701,183100,861056697,1686,1686,1686,1686,0
|
|
20240701,183000,861056697,1686,1686,1686,1686,7043
|
|
20240701,182900,861056697,1686,1686,1686,1686,0
|
|
20240701,182800,861056697,1686,1686,1686,1686,0
|
|
20240701,182700,861056697,1686,1686,1686,1686,0
|
|
20240701,182600,861056697,1686,1686,1686,1686,0
|
|
20240701,182500,861056697,1686,1686,1686,1686,0
|
|
20240701,182400,861056697,1686,1686,1686,1686,0
|
|
20240701,182300,861056697,1686,1686,1686,1686,0
|
|
20240701,182200,861056697,1686,1686,1686,1686,0
|
|
20240701,182100,861056697,1686,1686,1686,1686,0
|
|
20240701,182000,861056697,1686,1686,1686,1686,0
|
|
20240701,181900,861056697,1686,1686,1686,1686,0
|
|
20240701,181800,861056697,1686,1686,1686,1686,0
|
|
20240701,181700,861056697,1686,1686,1686,1686,0
|
|
20240701,181600,861056697,1686,1686,1686,1686,0
|
|
20240701,181500,861056697,1686,1686,1686,1686,0
|
|
20240701,181400,861056697,1686,1686,1686,1686,0
|
|
20240701,181300,861056697,1686,1686,1686,1686,0
|
|
20240701,181200,861056697,1686,1686,1686,1686,0
|
|
20240701,181100,861056697,1686,1686,1686,1686,0
|
|
20240701,181000,861056697,1686,1686,1686,1686,0
|
|
20240701,180900,861056697,1686,1686,1686,1686,0
|
|
20240701,180800,861056697,1686,1686,1686,1686,0
|
|
20240701,180700,861056697,1686,1686,1686,1686,0
|
|
20240701,180600,861056697,1686,1686,1686,1686,0
|
|
20240701,180500,861056697,1686,1686,1686,1686,0
|
|
20240701,180400,861056697,1686,1686,1686,1686,0
|
|
20240701,180300,861056697,1686,1686,1686,1686,0
|
|
20240701,180200,861056697,1686,1686,1686,1686,0
|
|
20240701,180100,861056697,1686,1686,1686,1686,0
|
|
20240701,180000,861056697,1686,1686,1686,1686,7043
|
|
20240701,175900,861056697,1686,1686,1686,1686,0
|
|
20240701,175800,861056697,1686,1686,1686,1686,0
|
|
20240701,175700,861056697,1686,1686,1686,1686,0
|
|
20240701,175600,861056697,1686,1686,1686,1686,0
|
|
20240701,175500,861056697,1686,1686,1686,1686,0
|
|
20240701,175400,861056697,1686,1686,1686,1686,0
|
|
20240701,175300,861056697,1686,1686,1686,1686,0
|
|
20240701,175200,861056697,1686,1686,1686,1686,0
|
|
20240701,175100,861056697,1686,1686,1686,1686,0
|
|
20240701,175000,861056697,1686,1686,1686,1686,0
|
|
20240701,174900,861056697,1686,1686,1686,1686,0
|
|
20240701,174800,861056697,1686,1686,1686,1686,0
|
|
20240701,174700,861056697,1686,1686,1686,1686,0
|
|
20240701,174600,861056697,1686,1686,1686,1686,0
|
|
20240701,174500,861056697,1686,1686,1686,1686,0
|
|
20240701,174400,861056697,1686,1686,1686,1686,0
|
|
20240701,174300,861056697,1686,1686,1686,1686,0
|
|
20240701,174200,861056697,1686,1686,1686,1686,0
|
|
20240701,174100,861056697,1686,1686,1686,1686,0
|
|
20240701,174000,861056697,1686,1686,1686,1686,0
|
|
20240701,173900,861056697,1686,1686,1686,1686,0
|
|
20240701,173800,861056697,1686,1686,1686,1686,0
|
|
20240701,173700,861056697,1686,1686,1686,1686,0
|
|
20240701,173600,861056697,1686,1686,1686,1686,0
|
|
20240701,173500,861056697,1686,1686,1686,1686,0
|
|
20240701,173400,861056697,1686,1686,1686,1686,0
|
|
20240701,173300,861056697,1686,1686,1686,1686,0
|
|
20240701,173200,861056697,1686,1686,1686,1686,0
|
|
20240701,173100,861056697,1686,1686,1686,1686,0
|
|
20240701,173000,861056697,1686,1686,1686,1686,7043
|
|
20240701,172900,861056697,1686,1686,1686,1686,0
|
|
20240701,172800,861056697,1686,1686,1686,1686,0
|
|
20240701,172700,861056697,1686,1686,1686,1686,0
|
|
20240701,172600,861056697,1686,1686,1686,1686,0
|
|
20240701,172500,861056697,1686,1686,1686,1686,0
|
|
20240701,172400,861056697,1686,1686,1686,1686,0
|
|
20240701,172300,861056697,1686,1686,1686,1686,0
|
|
20240701,172200,861056697,1686,1686,1686,1686,0
|
|
20240701,172100,861056697,1686,1686,1686,1686,0
|
|
20240701,172000,861056697,1686,1686,1686,1686,0
|
|
20240701,171900,861056697,1686,1686,1686,1686,0
|
|
20240701,171800,861056697,1686,1686,1686,1686,0
|
|
20240701,171700,861056697,1686,1686,1686,1686,0
|
|
20240701,171600,861056697,1686,1686,1686,1686,0
|
|
20240701,171500,861056697,1686,1686,1686,1686,0
|
|
20240701,171400,861056697,1686,1686,1686,1686,0
|
|
20240701,171300,861056697,1686,1686,1686,1686,0
|
|
20240701,171200,861056697,1686,1686,1686,1686,0
|
|
20240701,171100,861056697,1686,1686,1686,1686,0
|
|
20240701,171000,861056697,1686,1686,1686,1686,0
|
|
20240701,170900,861056697,1686,1686,1686,1686,0
|
|
20240701,170800,861056697,1686,1686,1686,1686,0
|
|
20240701,170700,861056697,1686,1686,1686,1686,0
|
|
20240701,170600,861056697,1686,1686,1686,1686,0
|
|
20240701,170500,861056697,1686,1686,1686,1686,0
|
|
20240701,170400,861056697,1686,1686,1686,1686,0
|
|
20240701,170300,861056697,1686,1686,1686,1686,0
|
|
20240701,170200,861056697,1686,1686,1686,1686,0
|
|
20240701,170100,861056697,1686,1686,1686,1686,0
|
|
20240701,170000,861056697,1686,1686,1686,1686,7043
|
|
20240701,165900,861056697,1686,1686,1686,1686,0
|
|
20240701,165800,861056697,1686,1686,1686,1686,0
|
|
20240701,165700,861056697,1686,1686,1686,1686,0
|
|
20240701,165600,861056697,1686,1686,1686,1686,0
|
|
20240701,165500,861056697,1686,1686,1686,1686,0
|
|
20240701,165400,861056697,1686,1686,1686,1686,0
|
|
20240701,165300,861056697,1686,1686,1686,1686,0
|
|
20240701,165200,861056697,1686,1686,1686,1686,0
|
|
20240701,165100,861056697,1686,1686,1686,1686,0
|
|
20240701,165000,861056697,1686,1686,1686,1686,0
|
|
20240701,164900,861056697,1686,1686,1686,1686,0
|
|
20240701,164800,861056697,1686,1686,1686,1686,0
|
|
20240701,164700,861056697,1686,1686,1686,1686,0
|
|
20240701,164600,861056697,1686,1686,1686,1686,0
|
|
20240701,164500,861056697,1686,1686,1686,1686,0
|
|
20240701,164400,861056697,1686,1686,1686,1686,0
|
|
20240701,164300,861056697,1686,1686,1686,1686,0
|
|
20240701,164200,861056697,1686,1686,1686,1686,0
|
|
20240701,164100,861056697,1686,1686,1686,1686,0
|
|
20240701,164000,861056697,1686,1686,1686,1686,0
|
|
20240701,163900,861056697,1686,1686,1686,1686,0
|
|
20240701,163800,861056697,1686,1686,1686,1686,0
|
|
20240701,163700,861056697,1686,1686,1686,1686,0
|
|
20240701,163600,861056697,1686,1686,1686,1686,0
|
|
20240701,163500,861056697,1686,1686,1686,1686,0
|
|
20240701,163400,861056697,1686,1686,1686,1686,0
|
|
20240701,163300,861056697,1686,1686,1686,1686,0
|
|
20240701,163200,861056697,1686,1686,1686,1686,0
|
|
20240701,163100,861056697,1686,1686,1686,1686,0
|
|
20240701,163000,861056697,1686,1686,1686,1686,7043
|
|
20240701,162900,861056697,1686,1686,1686,1686,0
|
|
20240701,162800,861056697,1686,1686,1686,1686,0
|
|
20240701,162700,861056697,1686,1686,1686,1686,0
|
|
20240701,162600,861056697,1686,1686,1686,1686,0
|
|
20240701,162500,861056697,1686,1686,1686,1686,0
|
|
20240701,162400,861056697,1686,1686,1686,1686,0
|
|
20240701,162300,861056697,1686,1686,1686,1686,0
|
|
20240701,162200,861056697,1686,1686,1686,1686,0
|
|
20240701,162100,861056697,1686,1686,1686,1686,0
|
|
20240701,162000,861056697,1686,1686,1686,1686,0
|
|
20240701,161900,861056697,1686,1686,1686,1686,0
|
|
20240701,161800,861056697,1686,1686,1686,1686,0
|
|
20240701,161700,861056697,1686,1686,1686,1686,0
|
|
20240701,161600,861056697,1686,1686,1686,1686,0
|
|
20240701,161500,861056697,1686,1686,1686,1686,0
|
|
20240701,161400,861056697,1686,1686,1686,1686,0
|
|
20240701,161300,861056697,1686,1686,1686,1686,0
|
|
20240701,161200,861056697,1686,1686,1686,1686,0
|
|
20240701,161100,861056697,1686,1686,1686,1686,0
|
|
20240701,161000,861056697,1686,1686,1686,1686,0
|
|
20240701,160900,861056697,1686,1686,1686,1686,0
|
|
20240701,160800,861056697,1686,1686,1686,1686,0
|
|
20240701,160700,861056697,1686,1686,1686,1686,0
|
|
20240701,160600,861056697,1686,1686,1686,1686,0
|
|
20240701,160500,861056697,1686,1686,1686,1686,0
|
|
20240701,160400,861056697,1686,1686,1686,1686,0
|
|
20240701,160300,861056697,1686,1686,1686,1686,0
|
|
20240701,160200,861056697,1686,1686,1686,1686,0
|
|
20240701,160100,861056697,1686,1686,1686,1686,0
|
|
20240701,160000,861056697,1686,1686,1686,1686,7043
|
|
20240701,155900,861056697,1686,1686,1686,1686,0
|
|
20240701,155800,861056697,1686,1686,1686,1686,0
|
|
20240701,155700,861056697,1686,1686,1686,1686,0
|
|
20240701,155600,861056697,1686,1686,1686,1686,0
|
|
20240701,155500,861056697,1686,1686,1686,1686,0
|
|
20240701,155400,861056697,1686,1686,1686,1686,0
|
|
20240701,155300,861056697,1686,1686,1686,1686,0
|
|
20240701,155200,861056697,1686,1686,1686,1686,0
|
|
20240701,155100,861056697,1686,1686,1686,1686,0
|
|
20240701,155000,861056697,1686,1686,1686,1686,0
|
|
20240701,154900,861056697,1686,1686,1686,1686,0
|
|
20240701,154800,861056697,1686,1686,1686,1686,0
|
|
20240701,154700,861056697,1686,1686,1686,1686,0
|
|
20240701,154600,861056697,1686,1686,1686,1686,0
|
|
20240701,154500,861056697,1686,1686,1686,1686,0
|
|
20240701,154400,861056697,1686,1686,1686,1686,0
|
|
20240701,154300,861056697,1686,1686,1686,1686,0
|
|
20240701,154200,861056697,1686,1686,1686,1686,0
|
|
20240701,154100,861056697,1686,1686,1686,1686,0
|
|
20240701,154000,861056697,1686,1686,1686,1686,0
|
|
20240701,153900,861056697,1686,1686,1686,1686,0
|
|
20240701,153800,861056697,1686,1686,1686,1686,0
|
|
20240701,153700,861056697,1686,1686,1686,1686,0
|
|
20240701,153600,861056697,1686,1686,1686,1686,0
|
|
20240701,153500,861056697,1686,1686,1686,1686,0
|
|
20240701,153400,861056697,1686,1686,1686,1686,0
|
|
20240701,153300,861056697,1686,1686,1686,1686,0
|
|
20240701,153200,861056697,1686,1686,1686,1686,0
|
|
20240701,153100,861056697,1686,1686,1686,1686,0
|
|
20240701,153000,861056697,1686,1686,1686,1686,14086
|
|
20240701,152900,849182199,1690,1690,1690,1690,0
|
|
20240701,152800,849182199,1690,1690,1690,1690,0
|
|
20240701,152700,849182199,1690,1690,1690,1690,0
|
|
20240701,152600,849182199,1690,1690,1690,1690,0
|
|
20240701,152500,849182199,1690,1690,1690,1690,0
|
|
20240701,152400,849182199,1690,1690,1690,1690,0
|
|
20240701,152300,849182199,1690,1690,1690,1690,0
|
|
20240701,152200,849182199,1690,1690,1690,1690,0
|
|
20240701,152100,849182199,1690,1690,1690,1690,0
|
|
20240701,152000,849182199,1690,1690,1690,1690,0
|
|
20240701,151900,849182199,1690,1690,1690,1690,5
|
|
20240701,151800,849173749,1690,1689,1690,1686,1312
|
|
20240701,151700,846959546,1686,1689,1689,1686,1186
|
|
20240701,151600,844959212,1689,1689,1689,1686,213
|
|
20240701,151500,844599737,1689,1684,1690,1684,181
|
|
20240701,151400,844294916,1690,1689,1690,1684,825
|
|
20240701,151300,842903757,1690,1690,1690,1690,0
|
|
20240701,151200,842903757,1690,1690,1690,1690,0
|
|
20240701,151100,842903757,1690,1691,1691,1690,32
|
|
20240701,151000,842849647,1691,1692,1692,1683,284
|
|
20240701,150900,842370743,1692,1693,1694,1682,11775
|
|
20240701,150800,822544414,1683,1690,1690,1683,77125
|
|
20240701,150700,692637789,1694,1694,1694,1694,0
|
|
20240701,150600,692637789,1694,1694,1694,1694,11
|
|
20240701,150500,692619155,1694,1694,1694,1694,82
|
|
20240701,150400,692480247,1696,1696,1696,1696,0
|
|
20240701,150300,692480247,1696,1696,1696,1696,0
|
|
20240701,150200,692480247,1696,1690,1696,1686,3396
|
|
20240701,150100,686751179,1690,1690,1690,1690,200
|
|
20240701,150000,686413179,1696,1696,1696,1696,400
|
|
20240701,145900,685734779,1696,1689,1696,1687,7674
|
|
20240701,145800,672778348,1690,1696,1696,1690,2200
|
|
20240701,145700,669059047,1696,1697,1697,1696,4
|
|
20240701,145600,669052261,1697,1697,1697,1697,1
|
|
20240701,145500,669050564,1697,1697,1697,1697,2
|
|
20240701,145400,669047170,1697,1697,1697,1697,2
|
|
20240701,145300,669043776,1697,1697,1697,1697,2
|
|
20240701,145200,669040382,1692,1692,1692,1689,5165
|
|
20240701,145100,660312100,1692,1692,1692,1692,1
|
|
20240701,145000,660310408,1697,1697,1697,1697,705
|
|
20240701,144900,659114023,1697,1697,1697,1697,40
|
|
20240701,144800,659046143,1697,1697,1697,1697,0
|
|
20240701,144700,659046143,1697,1697,1697,1697,100
|
|
20240701,144600,658876443,1694,1694,1695,1694,3528
|
|
20240701,144500,652898094,1694,1694,1694,1694,0
|
|
20240701,144400,652898094,1694,1694,1694,1694,2
|
|
20240701,144300,652894706,1689,1689,1689,1689,0
|
|
20240701,144200,652894706,1689,1689,1689,1689,0
|
|
20240701,144100,652894706,1689,1689,1689,1689,0
|
|
20240701,144000,652894706,1689,1689,1689,1689,2
|
|
20240701,143900,652891328,1694,1694,1694,1694,18
|
|
20240701,143800,652860836,1689,1689,1689,1689,0
|
|
20240701,143700,652860836,1689,1692,1692,1689,6280
|
|
20240701,143600,642251342,1692,1695,1695,1692,52
|
|
20240701,143500,642163268,1695,1695,1695,1695,33
|
|
20240701,143400,642107333,1697,1697,1697,1697,0
|
|
20240701,143300,642107333,1697,1697,1697,1697,2
|
|
20240701,143200,642103939,1695,1695,1695,1695,420
|
|
20240701,143100,641392039,1695,1691,1695,1690,14100
|
|
20240701,143000,617560805,1691,1691,1691,1691,0
|
|
20240701,142900,617560805,1691,1692,1692,1691,2
|
|
20240701,142800,617557422,1691,1691,1691,1691,0
|
|
20240701,142700,617557422,1691,1691,1691,1691,0
|
|
20240701,142600,617557422,1691,1691,1691,1691,0
|
|
20240701,142500,617557422,1691,1691,1691,1691,0
|
|
20240701,142400,617557422,1691,1691,1691,1691,0
|
|
20240701,142300,617557422,1691,1691,1691,1691,0
|
|
20240701,142200,617557422,1691,1691,1691,1691,10
|
|
20240701,142100,617540512,1691,1691,1691,1691,20
|
|
20240701,142000,617506692,1697,1697,1697,1697,0
|
|
20240701,141900,617506692,1697,1697,1697,1697,0
|
|
20240701,141800,617506692,1697,1697,1697,1697,0
|
|
20240701,141700,617506692,1697,1697,1697,1697,0
|
|
20240701,141600,617506692,1697,1697,1697,1697,0
|
|
20240701,141500,617506692,1697,1697,1697,1697,0
|
|
20240701,141400,617506692,1697,1697,1697,1697,0
|
|
20240701,141300,617506692,1697,1697,1697,1697,226
|
|
20240701,141200,617123170,1696,1697,1697,1696,16
|
|
20240701,141100,617096028,1690,1691,1698,1690,658
|
|
20240701,141000,615980883,1690,1694,1697,1690,328
|
|
20240701,140900,615426038,1691,1691,1691,1691,1100
|
|
20240701,140800,613565938,1691,1691,1691,1691,100
|
|
20240701,140700,613396838,1697,1693,1697,1690,5197
|
|
20240701,140600,604609917,1697,1697,1697,1697,0
|
|
20240701,140500,604609917,1697,1697,1697,1697,30
|
|
20240701,140400,604559007,1697,1693,1697,1693,3459
|
|
20240701,140300,598702415,1693,1693,1693,1693,2
|
|
20240701,140200,598699029,1696,1696,1696,1696,56
|
|
20240701,140100,598604053,1696,1696,1696,1696,4
|
|
20240701,140000,598597269,1696,1696,1696,1696,7
|
|
20240701,135900,598585397,1695,1695,1695,1695,0
|
|
20240701,135800,598585397,1695,1697,1697,1695,11
|
|
20240701,135700,598566740,1697,1694,1697,1694,319
|
|
20240701,135600,598026149,1694,1693,1694,1693,6740
|
|
20240701,135500,586615327,1693,1693,1693,1693,1
|
|
20240701,135400,586613634,1694,1694,1694,1694,368
|
|
20240701,135300,585990242,1695,1695,1695,1694,510
|
|
20240701,135200,585126292,1695,1695,1695,1695,0
|
|
20240701,135100,585126292,1695,1695,1695,1695,10
|
|
20240701,135000,585109342,1695,1695,1695,1695,0
|
|
20240701,134900,585109342,1695,1695,1695,1694,2000
|
|
20240701,134800,581719507,1695,1695,1695,1695,0
|
|
20240701,134700,581719507,1695,1695,1695,1695,0
|
|
20240701,134600,581719507,1695,1695,1695,1695,1
|
|
20240701,134500,581717812,1697,1697,1697,1697,0
|
|
20240701,134400,581717812,1697,1697,1697,1697,0
|
|
20240701,134300,581717812,1697,1697,1697,1697,1
|
|
20240701,134200,581716115,1692,1692,1692,1692,0
|
|
20240701,134100,581716115,1692,1693,1693,1692,4781
|
|
20240701,134000,573624113,1696,1696,1696,1696,1100
|
|
20240701,133900,571758513,1693,1693,1693,1693,1237
|
|
20240701,133800,569664272,1693,1693,1693,1693,0
|
|
20240701,133700,569664272,1693,1693,1693,1693,45
|
|
20240701,133600,569588087,1693,1693,1693,1693,141
|
|
20240701,133500,569349374,1693,1693,1693,1693,0
|
|
20240701,133400,569349374,1693,1693,1693,1693,1
|
|
20240701,133300,569347681,1692,1692,1692,1692,0
|
|
20240701,133200,569347681,1692,1692,1692,1692,0
|
|
20240701,133100,569347681,1692,1692,1692,1692,1570
|
|
20240701,133000,566691241,1693,1696,1696,1693,175
|
|
20240701,132900,566394666,1696,1696,1696,1696,0
|
|
20240701,132800,566394666,1696,1694,1696,1694,177
|
|
20240701,132700,566094778,1694,1694,1694,1694,0
|
|
20240701,132600,566094778,1694,1694,1694,1694,0
|
|
20240701,132500,566094778,1694,1692,1694,1692,326
|
|
20240701,132400,565542586,1693,1694,1694,1693,17
|
|
20240701,132300,565513792,1697,1697,1697,1697,1033
|
|
20240701,132200,563760791,1697,1697,1697,1697,0
|
|
20240701,132100,563760791,1697,1696,1697,1696,40
|
|
20240701,132000,563692914,1692,1692,1692,1692,1
|
|
20240701,131900,563691222,1692,1692,1692,1692,2
|
|
20240701,131800,563687838,1691,1698,1698,1691,10890
|
|
20240701,131700,545272218,1698,1698,1698,1698,0
|
|
20240701,131600,545272218,1698,1694,1698,1694,2829
|
|
20240701,131500,540473218,1691,1691,1691,1691,1188
|
|
20240701,131400,538464310,1691,1691,1691,1691,0
|
|
20240701,131300,538464310,1691,1691,1691,1691,1241
|
|
20240701,131200,536365779,1691,1691,1691,1691,2
|
|
20240701,131100,536362397,1694,1694,1694,1694,122
|
|
20240701,131000,536155729,1690,1690,1690,1690,0
|
|
20240701,130900,536155729,1690,1692,1692,1690,2447
|
|
20240701,130800,532019869,1693,1693,1693,1693,0
|
|
20240701,130700,532019869,1693,1693,1693,1693,0
|
|
20240701,130600,532019869,1693,1694,1694,1693,51
|
|
20240701,130500,531933476,1694,1694,1694,1694,72
|
|
20240701,130400,531811508,1694,1694,1694,1694,0
|
|
20240701,130300,531811508,1694,1690,1694,1690,19
|
|
20240701,130200,531779390,1694,1694,1694,1694,0
|
|
20240701,130100,531779390,1694,1694,1694,1694,17
|
|
20240701,130000,531750592,1690,1692,1692,1690,1100
|
|
20240701,125900,529891055,1692,1693,1695,1692,1223
|
|
20240701,125800,527820466,1697,1697,1697,1697,0
|
|
20240701,125700,527820466,1697,1697,1697,1697,0
|
|
20240701,125600,527820466,1697,1697,1697,1697,0
|
|
20240701,125500,527820466,1697,1697,1697,1697,301
|
|
20240701,125400,527309669,1697,1697,1697,1697,0
|
|
20240701,125300,527309669,1697,1697,1697,1697,0
|
|
20240701,125200,527309669,1697,1697,1697,1697,100
|
|
20240701,125100,527139969,1697,1697,1697,1697,0
|
|
20240701,125000,527139969,1697,1697,1697,1697,36
|
|
20240701,124900,527078877,1697,1697,1697,1697,0
|
|
20240701,124800,527078877,1697,1693,1697,1693,141
|
|
20240701,124700,526840000,1690,1690,1690,1690,5500
|
|
20240701,124600,517545000,1690,1689,1690,1689,3800
|
|
20240701,124500,511124621,1689,1689,1689,1689,0
|
|
20240701,124400,511124621,1689,1689,1689,1689,53
|
|
20240701,124300,511035104,1689,1689,1689,1689,0
|
|
20240701,124200,511035104,1689,1689,1689,1689,0
|
|
20240701,124100,511035104,1689,1689,1689,1689,30
|
|
20240701,124000,510984434,1687,1687,1687,1687,0
|
|
20240701,123900,510984434,1687,1687,1687,1687,2983
|
|
20240701,123800,505952113,1686,1686,1686,1686,0
|
|
20240701,123700,505952113,1686,1686,1686,1686,0
|
|
20240701,123600,505952113,1686,1686,1686,1686,0
|
|
20240701,123500,505952113,1686,1686,1686,1686,86
|
|
20240701,123400,505807117,1686,1686,1686,1686,0
|
|
20240701,123300,505807117,1686,1687,1687,1686,10
|
|
20240701,123200,505790256,1686,1686,1686,1686,500
|
|
20240701,123100,504947256,1686,1687,1687,1686,304
|
|
20240701,123000,504434418,1687,1687,1687,1687,31
|
|
20240701,122900,504382121,1687,1687,1687,1687,0
|
|
20240701,122800,504382121,1687,1687,1687,1687,0
|
|
20240701,122700,504382121,1687,1687,1687,1687,0
|
|
20240701,122600,504382121,1687,1687,1687,1687,0
|
|
20240701,122500,504382121,1687,1687,1687,1687,0
|
|
20240701,122400,504382121,1687,1687,1687,1687,0
|
|
20240701,122300,504382121,1687,1687,1687,1687,0
|
|
20240701,122200,504382121,1687,1687,1687,1687,1
|
|
20240701,122100,504380434,1689,1688,1689,1688,5000
|
|
20240701,122000,495936221,1686,1688,1688,1686,36
|
|
20240701,121900,495875493,1685,1685,1685,1685,0
|
|
20240701,121800,495875493,1685,1686,1686,1685,1612
|
|
20240701,121700,493159269,1685,1688,1688,1685,101
|
|
20240701,121600,492988784,1685,1686,1686,1685,18993
|
|
20240701,121500,460979601,1687,1688,1688,1686,7592
|
|
20240701,121400,448175549,1688,1688,1688,1688,1732
|
|
20240701,121300,445251933,1688,1688,1688,1688,0
|
|
20240701,121200,445251933,1688,1688,1688,1688,200
|
|
20240701,121100,444914333,1688,1688,1688,1688,0
|
|
20240701,121000,444914333,1688,1688,1688,1688,118
|
|
20240701,120900,444715149,1688,1688,1688,1688,1000
|
|
20240701,120800,443027149,1688,1688,1688,1688,382
|
|
20240701,120700,442382333,1688,1688,1688,1688,0
|
|
20240701,120600,442382333,1688,1688,1688,1688,1478
|
|
20240701,120500,439887469,1688,1688,1688,1688,0
|
|
20240701,120400,439887469,1688,1688,1688,1688,1724
|
|
20240701,120300,436977357,1688,1688,1688,1688,20
|
|
20240701,120200,436943597,1688,1688,1688,1688,28
|
|
20240701,120100,436896333,1688,1688,1688,1688,10
|
|
20240701,120000,436879453,1687,1687,1687,1687,0
|
|
20240701,115900,436879453,1687,1687,1687,1687,0
|
|
20240701,115800,436879453,1687,1687,1689,1687,3035
|
|
20240701,115700,431759348,1689,1689,1689,1689,16
|
|
20240701,115600,431732324,1689,1689,1689,1689,0
|
|
20240701,115500,431732324,1689,1689,1689,1689,0
|
|
20240701,115400,431732324,1689,1688,1689,1688,1477
|
|
20240701,115300,429239146,1688,1688,1688,1688,0
|
|
20240701,115200,429239146,1688,1688,1688,1688,1000
|
|
20240701,115100,427551146,1688,1688,1688,1688,0
|
|
20240701,115000,427551146,1688,1688,1688,1688,0
|
|
20240701,114900,427551146,1688,1688,1688,1688,969
|
|
20240701,114800,425915474,1690,1690,1690,1690,0
|
|
20240701,114700,425915474,1690,1691,1691,1690,724
|
|
20240701,114600,424691359,1691,1691,1691,1691,1177
|
|
20240701,114500,422701052,1691,1691,1691,1691,0
|
|
20240701,114400,422701052,1691,1691,1691,1691,0
|
|
20240701,114300,422701052,1691,1691,1691,1691,0
|
|
20240701,114200,422701052,1691,1691,1691,1691,0
|
|
20240701,114100,422701052,1691,1691,1691,1691,5
|
|
20240701,114000,422692597,1692,1692,1692,1692,0
|
|
20240701,113900,422692597,1692,1692,1692,1692,0
|
|
20240701,113800,422692597,1692,1692,1692,1690,90
|
|
20240701,113700,422540379,1692,1692,1692,1692,0
|
|
20240701,113600,422540379,1692,1692,1692,1692,10
|
|
20240701,113500,422523459,1690,1690,1690,1690,1000
|
|
20240701,113400,420833459,1691,1691,1691,1691,0
|
|
20240701,113300,420833459,1691,1691,1691,1691,0
|
|
20240701,113200,420833459,1691,1691,1691,1691,0
|
|
20240701,113100,420833459,1691,1691,1691,1691,0
|
|
20240701,113000,420833459,1691,1691,1691,1691,1000
|
|
20240701,112900,419142459,1691,1691,1691,1691,0
|
|
20240701,112800,419142459,1691,1693,1693,1688,3501
|
|
20240701,112700,413231146,1694,1691,1694,1691,18
|
|
20240701,112600,413200705,1689,1691,1691,1689,2983
|
|
20240701,112500,408159486,1691,1691,1691,1691,102
|
|
20240701,112400,407987004,1689,1689,1689,1689,0
|
|
20240701,112300,407987004,1689,1689,1689,1689,0
|
|
20240701,112200,407987004,1689,1690,1690,1689,659
|
|
20240701,112100,406873947,1691,1691,1691,1691,0
|
|
20240701,112000,406873947,1691,1694,1694,1690,8968
|
|
20240701,111900,391707916,1694,1694,1694,1694,0
|
|
20240701,111800,391707916,1694,1696,1696,1694,2252
|
|
20240701,111700,387889925,1697,1697,1697,1697,0
|
|
20240701,111600,387889925,1697,1697,1697,1697,0
|
|
20240701,111500,387889925,1697,1697,1697,1697,0
|
|
20240701,111400,387889925,1697,1697,1697,1697,8293
|
|
20240701,111300,373816704,1697,1697,1697,1697,0
|
|
20240701,111200,373816704,1697,1697,1697,1697,679
|
|
20240701,111100,372664441,1697,1697,1697,1697,0
|
|
20240701,111000,372664441,1697,1697,1697,1697,0
|
|
20240701,110900,372664441,1697,1697,1697,1697,0
|
|
20240701,110800,372664441,1697,1697,1697,1697,83
|
|
20240701,110700,372523590,1697,1697,1697,1697,0
|
|
20240701,110600,372523590,1697,1697,1697,1697,0
|
|
20240701,110500,372523590,1697,1697,1697,1697,196
|
|
20240701,110400,372190978,1697,1699,1699,1697,2783
|
|
20240701,110300,367467183,1697,1697,1697,1697,0
|
|
20240701,110200,367467183,1697,1697,1697,1697,1001
|
|
20240701,110100,365768486,1697,1698,1700,1697,1814
|
|
20240701,110000,362687630,1700,1700,1700,1700,0
|
|
20240701,105900,362687630,1700,1700,1700,1700,0
|
|
20240701,105800,362687630,1700,1700,1700,1700,0
|
|
20240701,105700,362687630,1700,1700,1700,1700,0
|
|
20240701,105600,362687630,1700,1700,1700,1700,0
|
|
20240701,105500,362687630,1700,1700,1700,1700,17
|
|
20240701,105400,362658730,1700,1700,1700,1700,494
|
|
20240701,105300,361818930,1701,1701,1701,1701,0
|
|
20240701,105200,361818930,1701,1701,1701,1701,0
|
|
20240701,105100,361818930,1701,1700,1701,1700,1000
|
|
20240701,105000,360118130,1699,1700,1700,1699,1841
|
|
20240701,104900,356989249,1701,1701,1701,1701,0
|
|
20240701,104800,356989249,1701,1701,1701,1701,4
|
|
20240701,104700,356982445,1700,1700,1700,1700,0
|
|
20240701,104600,356982445,1700,1700,1700,1700,1881
|
|
20240701,104500,353784745,1699,1699,1699,1699,1186
|
|
20240701,104400,351769731,1697,1697,1697,1697,1000
|
|
20240701,104300,350072731,1697,1699,1699,1697,1004
|
|
20240701,104200,348368935,1699,1698,1699,1698,55
|
|
20240701,104100,348275528,1693,1693,1693,1693,0
|
|
20240701,104000,348275528,1693,1694,1694,1693,4000
|
|
20240701,103900,341502024,1695,1696,1696,1695,1004
|
|
20240701,103800,339800242,1699,1699,1699,1699,0
|
|
20240701,103700,339800242,1699,1699,1699,1699,0
|
|
20240701,103600,339800242,1699,1699,1699,1699,0
|
|
20240701,103500,339800242,1699,1699,1699,1699,0
|
|
20240701,103400,339800242,1699,1699,1699,1699,0
|
|
20240701,103300,339800242,1699,1699,1699,1699,20
|
|
20240701,103200,339766262,1699,1699,1699,1699,106
|
|
20240701,103100,339586168,1699,1699,1699,1693,1002
|
|
20240701,103000,337889582,1695,1695,1695,1695,1000
|
|
20240701,102900,336194582,1695,1695,1695,1695,0
|
|
20240701,102800,336194582,1695,1695,1695,1695,2990
|
|
20240701,102700,331126532,1699,1695,1699,1695,258
|
|
20240701,102600,330689214,1695,1696,1696,1695,598
|
|
20240701,102500,329675603,1697,1697,1697,1697,17
|
|
20240701,102400,329646754,1698,1698,1698,1698,1
|
|
20240701,102300,329645056,1699,1699,1699,1699,1
|
|
20240701,102200,329643357,1699,1699,1699,1699,5
|
|
20240701,102100,329634862,1699,1692,1699,1692,413
|
|
20240701,102000,328936043,1699,1692,1699,1692,408
|
|
20240701,101900,328245651,1700,1700,1700,1700,2
|
|
20240701,101800,328242251,1699,1699,1699,1699,2998
|
|
20240701,101700,323148649,1699,1699,1699,1699,359
|
|
20240701,101600,322538708,1699,1699,1699,1699,0
|
|
20240701,101500,322538708,1699,1699,1699,1699,11
|
|
20240701,101400,322520019,1698,1698,1698,1698,300
|
|
20240701,101300,322010619,1700,1700,1700,1700,2
|
|
20240701,101200,322007219,1700,1700,1700,1700,2
|
|
20240701,101100,322003819,1701,1699,1701,1693,4118
|
|
20240701,101000,315024627,1691,1691,1691,1691,0
|
|
20240701,100900,315024627,1691,1699,1699,1691,2000
|
|
20240701,100800,311637413,1700,1700,1700,1700,416
|
|
20240701,100700,310930213,1701,1701,1701,1701,12
|
|
20240701,100600,310909801,1702,1700,1702,1700,25
|
|
20240701,100500,310867281,1702,1700,1702,1700,15
|
|
20240701,100400,310841753,1702,1700,1702,1700,1258
|
|
20240701,100300,308703151,1699,1699,1699,1699,41
|
|
20240701,100200,308633492,1696,1703,1703,1696,101
|
|
20240701,100100,308462189,1696,1697,1697,1696,12
|
|
20240701,100000,308441833,1695,1695,1695,1695,1
|
|
20240701,095900,308440138,1703,1700,1703,1699,14924
|
|
20240701,095800,283058969,1699,1699,1700,1699,1287
|
|
20240701,095700,280872355,1702,1702,1702,1702,100
|
|
20240701,095600,280702155,1700,1698,1700,1690,3483
|
|
20240701,095500,274791095,1698,1699,1699,1698,2000
|
|
20240701,095400,271393993,1699,1699,1699,1699,80
|
|
20240701,095300,271258073,1700,1700,1700,1700,5
|
|
20240701,095200,271249573,1700,1700,1700,1700,0
|
|
20240701,095100,271249573,1700,1700,1700,1700,0
|
|
20240701,095000,271249573,1700,1699,1700,1699,4068
|
|
20240701,094900,264334906,1699,1698,1699,1698,51
|
|
20240701,094800,264248292,1699,1698,1699,1698,52
|
|
20240701,094700,264159975,1698,1698,1698,1698,19
|
|
20240701,094600,264127713,1699,1699,1699,1699,0
|
|
20240701,094500,264127713,1699,1699,1699,1699,8
|
|
20240701,094400,264114121,1699,1697,1699,1697,25
|
|
20240701,094300,264071682,1699,1695,1699,1695,2898
|
|
20240701,094200,259159532,1691,1695,1695,1691,79
|
|
20240701,094100,259025939,1690,1695,1695,1690,2061
|
|
20240701,094000,255540142,1690,1690,1690,1690,0
|
|
20240701,093900,255540142,1690,1691,1691,1690,159
|
|
20240701,093800,255271429,1690,1691,1691,1690,371
|
|
20240701,093700,254644438,1695,1695,1695,1695,3
|
|
20240701,093600,254639353,1695,1694,1695,1694,31
|
|
20240701,093500,254586835,1695,1691,1695,1690,1760
|
|
20240701,093400,251611420,1695,1695,1695,1695,11
|
|
20240701,093300,251592775,1695,1695,1695,1695,9
|
|
20240701,093200,251577520,1690,1697,1699,1690,2036
|
|
20240701,093100,248133898,1695,1695,1695,1693,2055
|
|
20240701,093000,244650783,1695,1697,1697,1695,7494
|
|
20240701,092900,231937787,1698,1698,1703,1698,227
|
|
20240701,092800,231552315,1700,1703,1703,1700,1148
|
|
20240701,092700,229600085,1700,1700,1700,1700,5798
|
|
20240701,092600,219743485,1696,1696,1696,1696,118
|
|
20240701,092500,219543357,1700,1700,1700,1700,11
|
|
20240701,092400,219524657,1700,1704,1704,1700,1061
|
|
20240701,092300,217720717,1695,1701,1701,1695,1781
|
|
20240701,092200,214699356,1705,1700,1708,1700,3516
|
|
20240701,092100,208704423,1700,1701,1702,1700,16405
|
|
20240701,092000,180807434,1702,1702,1702,1702,522
|
|
20240701,091900,179918990,1702,1706,1706,1702,1541
|
|
20240701,091800,177296168,1706,1706,1706,1706,0
|
|
20240701,091700,177296168,1706,1706,1706,1706,232
|
|
20240701,091600,176900376,1702,1707,1707,1702,1612
|
|
20240701,091500,174156702,1708,1700,1708,1700,3954
|
|
20240701,091400,167433243,1700,1706,1711,1700,16128
|
|
20240701,091300,139950925,1708,1712,1712,1707,3980
|
|
20240701,091200,133154158,1713,1706,1713,1706,9262
|
|
20240701,091100,117327329,1707,1703,1708,1703,8386
|
|
20240701,091000,103036350,1703,1702,1703,1702,3315
|
|
20240701,090900,97394014,1702,1702,1702,1692,2914
|
|
20240701,090800,92456972,1703,1701,1705,1691,1740
|
|
20240701,090700,89495642,1701,1697,1701,1697,7065
|
|
20240701,090600,77492977,1697,1697,1697,1697,164
|
|
20240701,090500,77214669,1687,1697,1698,1686,6118
|
|
20240701,090400,66890352,1686,1685,1697,1684,10448
|
|
20240701,090300,49246687,1695,1694,1695,1694,25
|
|
20240701,090200,49204317,1686,1685,1695,1685,3300
|
|
20240701,090100,43641927,1696,1684,1697,1684,13111
|
|
20240701,090000,21487111,1684,1683,1684,1683,12767
|