633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,192900,1128492470,1658,1658,1658,1658,0
|
|
20240702,192800,1128492470,1658,1658,1658,1658,0
|
|
20240702,192700,1128492470,1658,1658,1658,1658,0
|
|
20240702,192600,1128492470,1658,1658,1658,1658,0
|
|
20240702,192500,1128492470,1658,1658,1658,1658,0
|
|
20240702,192400,1128492470,1658,1658,1658,1658,0
|
|
20240702,192300,1128492470,1658,1658,1658,1658,0
|
|
20240702,192200,1128492470,1658,1658,1658,1658,0
|
|
20240702,192100,1128492470,1658,1658,1658,1658,0
|
|
20240702,192000,1128492470,1658,1658,1658,1658,0
|
|
20240702,191900,1128492470,1658,1658,1658,1658,0
|
|
20240702,191800,1128492470,1658,1658,1658,1658,0
|
|
20240702,191700,1128492470,1658,1658,1658,1658,0
|
|
20240702,191600,1128492470,1658,1658,1658,1658,0
|
|
20240702,191500,1128492470,1658,1658,1658,1658,0
|
|
20240702,191400,1128492470,1658,1658,1658,1658,0
|
|
20240702,191300,1128492470,1658,1658,1658,1658,0
|
|
20240702,191200,1128492470,1658,1658,1658,1658,0
|
|
20240702,191100,1128492470,1658,1658,1658,1658,0
|
|
20240702,191000,1128492470,1658,1658,1658,1658,0
|
|
20240702,190900,1128492470,1658,1658,1658,1658,0
|
|
20240702,190800,1128492470,1658,1658,1658,1658,0
|
|
20240702,190700,1128492470,1658,1658,1658,1658,0
|
|
20240702,190600,1128492470,1658,1658,1658,1658,0
|
|
20240702,190500,1128492470,1658,1658,1658,1658,0
|
|
20240702,190400,1128492470,1658,1658,1658,1658,0
|
|
20240702,190300,1128492470,1658,1658,1658,1658,0
|
|
20240702,190200,1128492470,1658,1658,1658,1658,0
|
|
20240702,190100,1128492470,1658,1658,1658,1658,0
|
|
20240702,190000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,185900,1128492470,1658,1658,1658,1658,0
|
|
20240702,185800,1128492470,1658,1658,1658,1658,0
|
|
20240702,185700,1128492470,1658,1658,1658,1658,0
|
|
20240702,185600,1128492470,1658,1658,1658,1658,0
|
|
20240702,185500,1128492470,1658,1658,1658,1658,0
|
|
20240702,185400,1128492470,1658,1658,1658,1658,0
|
|
20240702,185300,1128492470,1658,1658,1658,1658,0
|
|
20240702,185200,1128492470,1658,1658,1658,1658,0
|
|
20240702,185100,1128492470,1658,1658,1658,1658,0
|
|
20240702,185000,1128492470,1658,1658,1658,1658,0
|
|
20240702,184900,1128492470,1658,1658,1658,1658,0
|
|
20240702,184800,1128492470,1658,1658,1658,1658,0
|
|
20240702,184700,1128492470,1658,1658,1658,1658,0
|
|
20240702,184600,1128492470,1658,1658,1658,1658,0
|
|
20240702,184500,1128492470,1658,1658,1658,1658,0
|
|
20240702,184400,1128492470,1658,1658,1658,1658,0
|
|
20240702,184300,1128492470,1658,1658,1658,1658,0
|
|
20240702,184200,1128492470,1658,1658,1658,1658,0
|
|
20240702,184100,1128492470,1658,1658,1658,1658,0
|
|
20240702,184000,1128492470,1658,1658,1658,1658,0
|
|
20240702,183900,1128492470,1658,1658,1658,1658,0
|
|
20240702,183800,1128492470,1658,1658,1658,1658,0
|
|
20240702,183700,1128492470,1658,1658,1658,1658,0
|
|
20240702,183600,1128492470,1658,1658,1658,1658,0
|
|
20240702,183500,1128492470,1658,1658,1658,1658,0
|
|
20240702,183400,1128492470,1658,1658,1658,1658,0
|
|
20240702,183300,1128492470,1658,1658,1658,1658,0
|
|
20240702,183200,1128492470,1658,1658,1658,1658,0
|
|
20240702,183100,1128492470,1658,1658,1658,1658,0
|
|
20240702,183000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,182900,1128492470,1658,1658,1658,1658,0
|
|
20240702,182800,1128492470,1658,1658,1658,1658,0
|
|
20240702,182700,1128492470,1658,1658,1658,1658,0
|
|
20240702,182600,1128492470,1658,1658,1658,1658,0
|
|
20240702,182500,1128492470,1658,1658,1658,1658,0
|
|
20240702,182400,1128492470,1658,1658,1658,1658,0
|
|
20240702,182300,1128492470,1658,1658,1658,1658,0
|
|
20240702,182200,1128492470,1658,1658,1658,1658,0
|
|
20240702,182100,1128492470,1658,1658,1658,1658,0
|
|
20240702,182000,1128492470,1658,1658,1658,1658,0
|
|
20240702,181900,1128492470,1658,1658,1658,1658,0
|
|
20240702,181800,1128492470,1658,1658,1658,1658,0
|
|
20240702,181700,1128492470,1658,1658,1658,1658,0
|
|
20240702,181600,1128492470,1658,1658,1658,1658,0
|
|
20240702,181500,1128492470,1658,1658,1658,1658,0
|
|
20240702,181400,1128492470,1658,1658,1658,1658,0
|
|
20240702,181300,1128492470,1658,1658,1658,1658,0
|
|
20240702,181200,1128492470,1658,1658,1658,1658,0
|
|
20240702,181100,1128492470,1658,1658,1658,1658,0
|
|
20240702,181000,1128492470,1658,1658,1658,1658,0
|
|
20240702,180900,1128492470,1658,1658,1658,1658,0
|
|
20240702,180800,1128492470,1658,1658,1658,1658,0
|
|
20240702,180700,1128492470,1658,1658,1658,1658,0
|
|
20240702,180600,1128492470,1658,1658,1658,1658,0
|
|
20240702,180500,1128492470,1658,1658,1658,1658,0
|
|
20240702,180400,1128492470,1658,1658,1658,1658,0
|
|
20240702,180300,1128492470,1658,1658,1658,1658,0
|
|
20240702,180200,1128492470,1658,1658,1658,1658,0
|
|
20240702,180100,1128492470,1658,1658,1658,1658,0
|
|
20240702,180000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,175900,1128492470,1658,1658,1658,1658,0
|
|
20240702,175800,1128492470,1658,1658,1658,1658,0
|
|
20240702,175700,1128492470,1658,1658,1658,1658,0
|
|
20240702,175600,1128492470,1658,1658,1658,1658,0
|
|
20240702,175500,1128492470,1658,1658,1658,1658,0
|
|
20240702,175400,1128492470,1658,1658,1658,1658,0
|
|
20240702,175300,1128492470,1658,1658,1658,1658,0
|
|
20240702,175200,1128492470,1658,1658,1658,1658,0
|
|
20240702,175100,1128492470,1658,1658,1658,1658,0
|
|
20240702,175000,1128492470,1658,1658,1658,1658,0
|
|
20240702,174900,1128492470,1658,1658,1658,1658,0
|
|
20240702,174800,1128492470,1658,1658,1658,1658,0
|
|
20240702,174700,1128492470,1658,1658,1658,1658,0
|
|
20240702,174600,1128492470,1658,1658,1658,1658,0
|
|
20240702,174500,1128492470,1658,1658,1658,1658,0
|
|
20240702,174400,1128492470,1658,1658,1658,1658,0
|
|
20240702,174300,1128492470,1658,1658,1658,1658,0
|
|
20240702,174200,1128492470,1658,1658,1658,1658,0
|
|
20240702,174100,1128492470,1658,1658,1658,1658,0
|
|
20240702,174000,1128492470,1658,1658,1658,1658,0
|
|
20240702,173900,1128492470,1658,1658,1658,1658,0
|
|
20240702,173800,1128492470,1658,1658,1658,1658,0
|
|
20240702,173700,1128492470,1658,1658,1658,1658,0
|
|
20240702,173600,1128492470,1658,1658,1658,1658,0
|
|
20240702,173500,1128492470,1658,1658,1658,1658,0
|
|
20240702,173400,1128492470,1658,1658,1658,1658,0
|
|
20240702,173300,1128492470,1658,1658,1658,1658,0
|
|
20240702,173200,1128492470,1658,1658,1658,1658,0
|
|
20240702,173100,1128492470,1658,1658,1658,1658,0
|
|
20240702,173000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,172900,1128492470,1658,1658,1658,1658,0
|
|
20240702,172800,1128492470,1658,1658,1658,1658,0
|
|
20240702,172700,1128492470,1658,1658,1658,1658,0
|
|
20240702,172600,1128492470,1658,1658,1658,1658,0
|
|
20240702,172500,1128492470,1658,1658,1658,1658,0
|
|
20240702,172400,1128492470,1658,1658,1658,1658,0
|
|
20240702,172300,1128492470,1658,1658,1658,1658,0
|
|
20240702,172200,1128492470,1658,1658,1658,1658,0
|
|
20240702,172100,1128492470,1658,1658,1658,1658,0
|
|
20240702,172000,1128492470,1658,1658,1658,1658,0
|
|
20240702,171900,1128492470,1658,1658,1658,1658,0
|
|
20240702,171800,1128492470,1658,1658,1658,1658,0
|
|
20240702,171700,1128492470,1658,1658,1658,1658,0
|
|
20240702,171600,1128492470,1658,1658,1658,1658,0
|
|
20240702,171500,1128492470,1658,1658,1658,1658,0
|
|
20240702,171400,1128492470,1658,1658,1658,1658,0
|
|
20240702,171300,1128492470,1658,1658,1658,1658,0
|
|
20240702,171200,1128492470,1658,1658,1658,1658,0
|
|
20240702,171100,1128492470,1658,1658,1658,1658,0
|
|
20240702,171000,1128492470,1658,1658,1658,1658,0
|
|
20240702,170900,1128492470,1658,1658,1658,1658,0
|
|
20240702,170800,1128492470,1658,1658,1658,1658,0
|
|
20240702,170700,1128492470,1658,1658,1658,1658,0
|
|
20240702,170600,1128492470,1658,1658,1658,1658,0
|
|
20240702,170500,1128492470,1658,1658,1658,1658,0
|
|
20240702,170400,1128492470,1658,1658,1658,1658,0
|
|
20240702,170300,1128492470,1658,1658,1658,1658,0
|
|
20240702,170200,1128492470,1658,1658,1658,1658,0
|
|
20240702,170100,1128492470,1658,1658,1658,1658,0
|
|
20240702,170000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,165900,1128492470,1658,1658,1658,1658,0
|
|
20240702,165800,1128492470,1658,1658,1658,1658,0
|
|
20240702,165700,1128492470,1658,1658,1658,1658,0
|
|
20240702,165600,1128492470,1658,1658,1658,1658,0
|
|
20240702,165500,1128492470,1658,1658,1658,1658,0
|
|
20240702,165400,1128492470,1658,1658,1658,1658,0
|
|
20240702,165300,1128492470,1658,1658,1658,1658,0
|
|
20240702,165200,1128492470,1658,1658,1658,1658,0
|
|
20240702,165100,1128492470,1658,1658,1658,1658,0
|
|
20240702,165000,1128492470,1658,1658,1658,1658,0
|
|
20240702,164900,1128492470,1658,1658,1658,1658,0
|
|
20240702,164800,1128492470,1658,1658,1658,1658,0
|
|
20240702,164700,1128492470,1658,1658,1658,1658,0
|
|
20240702,164600,1128492470,1658,1658,1658,1658,0
|
|
20240702,164500,1128492470,1658,1658,1658,1658,0
|
|
20240702,164400,1128492470,1658,1658,1658,1658,0
|
|
20240702,164300,1128492470,1658,1658,1658,1658,0
|
|
20240702,164200,1128492470,1658,1658,1658,1658,0
|
|
20240702,164100,1128492470,1658,1658,1658,1658,0
|
|
20240702,164000,1128492470,1658,1658,1658,1658,0
|
|
20240702,163900,1128492470,1658,1658,1658,1658,0
|
|
20240702,163800,1128492470,1658,1658,1658,1658,0
|
|
20240702,163700,1128492470,1658,1658,1658,1658,0
|
|
20240702,163600,1128492470,1658,1658,1658,1658,0
|
|
20240702,163500,1128492470,1658,1658,1658,1658,0
|
|
20240702,163400,1128492470,1658,1658,1658,1658,0
|
|
20240702,163300,1128492470,1658,1658,1658,1658,0
|
|
20240702,163200,1128492470,1658,1658,1658,1658,0
|
|
20240702,163100,1128492470,1658,1658,1658,1658,0
|
|
20240702,163000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,162900,1128492470,1658,1658,1658,1658,0
|
|
20240702,162800,1128492470,1658,1658,1658,1658,0
|
|
20240702,162700,1128492470,1658,1658,1658,1658,0
|
|
20240702,162600,1128492470,1658,1658,1658,1658,0
|
|
20240702,162500,1128492470,1658,1658,1658,1658,0
|
|
20240702,162400,1128492470,1658,1658,1658,1658,0
|
|
20240702,162300,1128492470,1658,1658,1658,1658,0
|
|
20240702,162200,1128492470,1658,1658,1658,1658,0
|
|
20240702,162100,1128492470,1658,1658,1658,1658,0
|
|
20240702,162000,1128492470,1658,1658,1658,1658,0
|
|
20240702,161900,1128492470,1658,1658,1658,1658,0
|
|
20240702,161800,1128492470,1658,1658,1658,1658,0
|
|
20240702,161700,1128492470,1658,1658,1658,1658,0
|
|
20240702,161600,1128492470,1658,1658,1658,1658,0
|
|
20240702,161500,1128492470,1658,1658,1658,1658,0
|
|
20240702,161400,1128492470,1658,1658,1658,1658,0
|
|
20240702,161300,1128492470,1658,1658,1658,1658,0
|
|
20240702,161200,1128492470,1658,1658,1658,1658,0
|
|
20240702,161100,1128492470,1658,1658,1658,1658,0
|
|
20240702,161000,1128492470,1658,1658,1658,1658,0
|
|
20240702,160900,1128492470,1658,1658,1658,1658,0
|
|
20240702,160800,1128492470,1658,1658,1658,1658,0
|
|
20240702,160700,1128492470,1658,1658,1658,1658,0
|
|
20240702,160600,1128492470,1658,1658,1658,1658,0
|
|
20240702,160500,1128492470,1658,1658,1658,1658,0
|
|
20240702,160400,1128492470,1658,1658,1658,1658,0
|
|
20240702,160300,1128492470,1658,1658,1658,1658,0
|
|
20240702,160200,1128492470,1658,1658,1658,1658,0
|
|
20240702,160100,1128492470,1658,1658,1658,1658,0
|
|
20240702,160000,1128492470,1658,1658,1658,1658,10362
|
|
20240702,155900,1128492470,1658,1658,1658,1658,0
|
|
20240702,155800,1128492470,1658,1658,1658,1658,0
|
|
20240702,155700,1128492470,1658,1658,1658,1658,0
|
|
20240702,155600,1128492470,1658,1658,1658,1658,0
|
|
20240702,155500,1128492470,1658,1658,1658,1658,0
|
|
20240702,155400,1128492470,1658,1658,1658,1658,0
|
|
20240702,155300,1128492470,1658,1658,1658,1658,0
|
|
20240702,155200,1128492470,1658,1658,1658,1658,0
|
|
20240702,155100,1128492470,1658,1658,1658,1658,0
|
|
20240702,155000,1128492470,1658,1658,1658,1658,0
|
|
20240702,154900,1128492470,1658,1658,1658,1658,0
|
|
20240702,154800,1128492470,1658,1658,1658,1658,0
|
|
20240702,154700,1128492470,1658,1658,1658,1658,0
|
|
20240702,154600,1128492470,1658,1658,1658,1658,0
|
|
20240702,154500,1128492470,1658,1658,1658,1658,0
|
|
20240702,154400,1128492470,1658,1658,1658,1658,0
|
|
20240702,154300,1128492470,1658,1658,1658,1658,0
|
|
20240702,154200,1128492470,1658,1658,1658,1658,0
|
|
20240702,154100,1128492470,1658,1658,1658,1658,0
|
|
20240702,154000,1128492470,1658,1658,1658,1658,0
|
|
20240702,153900,1128492470,1658,1658,1658,1658,0
|
|
20240702,153800,1128492470,1658,1658,1658,1658,0
|
|
20240702,153700,1128492470,1658,1658,1658,1658,0
|
|
20240702,153600,1128492470,1658,1658,1658,1658,0
|
|
20240702,153500,1128492470,1658,1658,1658,1658,0
|
|
20240702,153400,1128492470,1658,1658,1658,1658,0
|
|
20240702,153300,1128492470,1658,1658,1658,1658,0
|
|
20240702,153200,1128492470,1658,1658,1658,1658,0
|
|
20240702,153100,1128492470,1658,1658,1658,1658,0
|
|
20240702,153000,1128492470,1658,1658,1658,1658,20724
|
|
20240702,152900,1111312274,1657,1657,1657,1657,0
|
|
20240702,152800,1111312274,1657,1657,1657,1657,0
|
|
20240702,152700,1111312274,1657,1657,1657,1657,0
|
|
20240702,152600,1111312274,1657,1657,1657,1657,0
|
|
20240702,152500,1111312274,1657,1657,1657,1657,0
|
|
20240702,152400,1111312274,1657,1657,1657,1657,0
|
|
20240702,152300,1111312274,1657,1657,1657,1657,0
|
|
20240702,152200,1111312274,1657,1657,1657,1657,0
|
|
20240702,152100,1111312274,1657,1657,1657,1657,0
|
|
20240702,152000,1111312274,1657,1657,1657,1657,0
|
|
20240702,151900,1111312274,1657,1653,1657,1653,2290
|
|
20240702,151800,1107523445,1653,1655,1655,1653,1317
|
|
20240702,151700,1105345252,1655,1654,1655,1653,1234
|
|
20240702,151600,1103304964,1653,1653,1653,1653,0
|
|
20240702,151500,1103304964,1653,1653,1653,1653,482
|
|
20240702,151400,1102508218,1655,1655,1655,1655,0
|
|
20240702,151300,1102508218,1655,1654,1655,1653,501
|
|
20240702,151200,1101680053,1653,1654,1654,1653,650
|
|
20240702,151100,1100605600,1653,1653,1653,1653,113
|
|
20240702,151000,1100418811,1652,1652,1652,1652,614
|
|
20240702,150900,1099404483,1652,1652,1652,1652,0
|
|
20240702,150800,1099404483,1652,1654,1654,1652,3358
|
|
20240702,150700,1093855245,1654,1654,1654,1654,42
|
|
20240702,150600,1093785777,1658,1658,1658,1658,0
|
|
20240702,150500,1093785777,1658,1658,1658,1658,9
|
|
20240702,150400,1093770855,1652,1652,1652,1652,1385
|
|
20240702,150300,1091482835,1657,1657,1657,1657,692
|
|
20240702,150200,1090336191,1657,1657,1657,1657,541
|
|
20240702,150100,1089439754,1657,1657,1657,1657,0
|
|
20240702,150000,1089439754,1657,1651,1657,1651,4288
|
|
20240702,145900,1082342862,1657,1656,1657,1651,4006
|
|
20240702,145800,1075717730,1657,1657,1657,1657,2454
|
|
20240702,145700,1071651452,1657,1657,1657,1655,2837
|
|
20240702,145600,1066951435,1657,1656,1657,1656,1142
|
|
20240702,145500,1065059183,1656,1656,1656,1656,8
|
|
20240702,145400,1065045935,1656,1657,1657,1656,142
|
|
20240702,145300,1064810643,1657,1657,1657,1657,310
|
|
20240702,145200,1064296973,1657,1657,1657,1657,1201
|
|
20240702,145100,1062306916,1657,1655,1657,1655,2190
|
|
20240702,145000,1058678366,1655,1655,1655,1655,1662
|
|
20240702,144900,1055927756,1655,1657,1657,1655,202
|
|
20240702,144800,1055593336,1656,1656,1656,1654,3657
|
|
20240702,144700,1049537408,1654,1656,1657,1654,1074
|
|
20240702,144600,1047758520,1654,1654,1654,1654,1
|
|
20240702,144500,1047756866,1656,1654,1656,1654,159
|
|
20240702,144400,1047493876,1654,1654,1654,1654,3
|
|
20240702,144300,1047488914,1654,1654,1654,1654,0
|
|
20240702,144200,1047488914,1654,1655,1655,1654,4
|
|
20240702,144100,1047482296,1654,1654,1654,1654,5386
|
|
20240702,144000,1038573852,1654,1654,1654,1654,1
|
|
20240702,143900,1038572198,1654,1654,1654,1654,0
|
|
20240702,143800,1038572198,1654,1653,1654,1653,501
|
|
20240702,143700,1037744044,1653,1653,1653,1653,200
|
|
20240702,143600,1037413444,1650,1651,1651,1650,3053
|
|
20240702,143500,1032375059,1650,1650,1650,1650,9079
|
|
20240702,143400,1017394709,1650,1652,1652,1650,6594
|
|
20240702,143300,1006512960,1653,1652,1653,1652,485
|
|
20240702,143200,1005711540,1653,1653,1653,1653,0
|
|
20240702,143100,1005711540,1653,1653,1653,1653,3900
|
|
20240702,143000,999264840,1653,1653,1653,1653,0
|
|
20240702,142900,999264840,1653,1653,1653,1653,0
|
|
20240702,142800,999264840,1653,1653,1653,1653,860
|
|
20240702,142700,997843260,1654,1654,1654,1654,93
|
|
20240702,142600,997689438,1654,1654,1654,1654,5
|
|
20240702,142500,997681168,1654,1654,1654,1654,0
|
|
20240702,142400,997681168,1654,1654,1654,1654,2
|
|
20240702,142300,997677860,1653,1653,1653,1653,0
|
|
20240702,142200,997677860,1653,1653,1653,1653,1212
|
|
20240702,142100,995674424,1653,1653,1653,1653,0
|
|
20240702,142000,995674424,1653,1653,1653,1653,0
|
|
20240702,141900,995674424,1653,1653,1653,1653,5
|
|
20240702,141800,995666159,1656,1656,1656,1656,1560
|
|
20240702,141700,993082799,1656,1656,1656,1656,0
|
|
20240702,141600,993082799,1656,1656,1656,1656,134
|
|
20240702,141500,992860895,1657,1657,1657,1657,1
|
|
20240702,141400,992859238,1653,1652,1653,1652,5315
|
|
20240702,141300,984073764,1652,1652,1652,1652,633
|
|
20240702,141200,983028048,1652,1652,1652,1652,0
|
|
20240702,141100,983028048,1652,1650,1652,1650,109
|
|
20240702,141000,982848194,1650,1650,1650,1650,0
|
|
20240702,140900,982848194,1650,1650,1650,1650,0
|
|
20240702,140800,982848194,1650,1652,1652,1650,405
|
|
20240702,140700,982179931,1652,1652,1652,1652,30
|
|
20240702,140600,982130371,1650,1651,1651,1650,2050
|
|
20240702,140500,978747861,1650,1650,1650,1650,100
|
|
20240702,140400,978582861,1650,1650,1650,1650,271
|
|
20240702,140300,978135711,1650,1650,1650,1650,0
|
|
20240702,140200,978135711,1650,1650,1650,1650,0
|
|
20240702,140100,978135711,1650,1650,1650,1650,300
|
|
20240702,140000,977640711,1650,1650,1650,1650,3026
|
|
20240702,135900,972647811,1650,1650,1650,1650,0
|
|
20240702,135800,972647811,1650,1650,1650,1650,0
|
|
20240702,135700,972647811,1650,1650,1650,1650,1
|
|
20240702,135600,972646161,1650,1650,1650,1650,0
|
|
20240702,135500,972646161,1650,1651,1651,1650,10822
|
|
20240702,135400,954789261,1650,1651,1651,1650,1616
|
|
20240702,135300,952122709,1651,1651,1651,1651,4002
|
|
20240702,135200,945515407,1651,1651,1651,1651,0
|
|
20240702,135100,945515407,1651,1652,1652,1651,1465
|
|
20240702,135000,943096491,1653,1653,1653,1653,63
|
|
20240702,134900,942992352,1656,1656,1656,1656,0
|
|
20240702,134800,942992352,1656,1656,1656,1656,500
|
|
20240702,134700,942164352,1657,1657,1657,1657,0
|
|
20240702,134600,942164352,1657,1657,1657,1657,0
|
|
20240702,134500,942164352,1657,1657,1657,1657,0
|
|
20240702,134400,942164352,1657,1657,1657,1657,0
|
|
20240702,134300,942164352,1657,1657,1657,1657,0
|
|
20240702,134200,942164352,1657,1657,1657,1657,5
|
|
20240702,134100,942156067,1651,1652,1652,1651,200
|
|
20240702,134000,941825749,1651,1651,1651,1651,0
|
|
20240702,133900,941825749,1651,1651,1651,1651,14247
|
|
20240702,133800,918303952,1651,1651,1651,1651,1839
|
|
20240702,133700,915267763,1651,1652,1652,1651,1076
|
|
20240702,133600,913490570,1653,1653,1653,1653,22
|
|
20240702,133500,913454204,1653,1653,1653,1653,0
|
|
20240702,133400,913454204,1653,1653,1653,1653,2603
|
|
20240702,133300,909151445,1653,1652,1653,1652,1285
|
|
20240702,133200,907028624,1651,1651,1651,1651,500
|
|
20240702,133100,906203124,1651,1651,1652,1651,202
|
|
20240702,133000,905869422,1652,1651,1652,1651,8873
|
|
20240702,132900,891219779,1652,1652,1653,1652,4307
|
|
20240702,132800,884104605,1653,1653,1653,1653,0
|
|
20240702,132700,884104605,1653,1653,1653,1653,25
|
|
20240702,132600,884063280,1652,1652,1652,1652,2
|
|
20240702,132500,884059976,1652,1652,1652,1652,310
|
|
20240702,132400,883547856,1653,1653,1653,1653,0
|
|
20240702,132300,883547856,1653,1653,1653,1653,0
|
|
20240702,132200,883547856,1653,1653,1653,1653,1760
|
|
20240702,132100,880638576,1653,1654,1654,1653,3393
|
|
20240702,132000,875028249,1654,1654,1654,1654,0
|
|
20240702,131900,875028249,1654,1654,1654,1654,840
|
|
20240702,131800,873638889,1653,1653,1653,1653,0
|
|
20240702,131700,873638889,1653,1655,1655,1653,2601
|
|
20240702,131600,869338416,1654,1654,1654,1654,1000
|
|
20240702,131500,867684416,1653,1654,1654,1653,3000
|
|
20240702,131400,862724366,1658,1658,1658,1658,0
|
|
20240702,131300,862724366,1658,1658,1658,1658,1100
|
|
20240702,131200,860900566,1658,1658,1658,1658,101
|
|
20240702,131100,860733108,1653,1653,1653,1653,0
|
|
20240702,131000,860733108,1653,1657,1657,1653,4064
|
|
20240702,130900,854012627,1658,1658,1658,1658,12
|
|
20240702,130800,853992731,1657,1657,1657,1657,0
|
|
20240702,130700,853992731,1657,1657,1657,1657,0
|
|
20240702,130600,853992731,1657,1657,1657,1657,5
|
|
20240702,130500,853984446,1657,1657,1657,1657,40
|
|
20240702,130400,853918166,1659,1659,1659,1659,0
|
|
20240702,130300,853918166,1659,1659,1659,1659,0
|
|
20240702,130200,853918166,1659,1659,1659,1659,0
|
|
20240702,130100,853918166,1659,1659,1659,1659,0
|
|
20240702,130000,853918166,1659,1659,1659,1659,0
|
|
20240702,125900,853918166,1659,1659,1659,1659,0
|
|
20240702,125800,853918166,1659,1659,1659,1659,0
|
|
20240702,125700,853918166,1659,1659,1659,1659,500
|
|
20240702,125600,853088666,1659,1659,1659,1659,0
|
|
20240702,125500,853088666,1659,1659,1659,1659,100
|
|
20240702,125400,852922766,1659,1659,1659,1659,0
|
|
20240702,125300,852922766,1659,1659,1659,1659,80
|
|
20240702,125200,852790046,1659,1659,1659,1659,0
|
|
20240702,125100,852790046,1659,1659,1659,1659,50
|
|
20240702,125000,852707096,1660,1660,1660,1660,0
|
|
20240702,124900,852707096,1660,1653,1660,1653,2994
|
|
20240702,124800,847758007,1660,1660,1660,1660,0
|
|
20240702,124700,847758007,1660,1660,1660,1660,0
|
|
20240702,124600,847758007,1660,1660,1660,1660,100
|
|
20240702,124500,847592007,1660,1656,1660,1656,1978
|
|
20240702,124400,844316355,1656,1656,1656,1656,0
|
|
20240702,124300,844316355,1656,1656,1656,1656,0
|
|
20240702,124200,844316355,1656,1655,1656,1655,351
|
|
20240702,124100,843735157,1656,1656,1656,1656,20
|
|
20240702,124000,843702037,1651,1656,1656,1651,754
|
|
20240702,123900,842456943,1656,1656,1656,1656,65
|
|
20240702,123800,842349303,1652,1655,1656,1652,39626
|
|
20240702,123700,776852995,1655,1655,1655,1655,1300
|
|
20240702,123600,774701495,1656,1657,1657,1656,2299
|
|
20240702,123500,770894347,1656,1656,1656,1656,30
|
|
20240702,123400,770844667,1655,1655,1655,1655,0
|
|
20240702,123300,770844667,1655,1655,1655,1655,0
|
|
20240702,123200,770844667,1655,1655,1655,1655,0
|
|
20240702,123100,770844667,1655,1656,1656,1655,77
|
|
20240702,123000,770717219,1655,1655,1655,1655,0
|
|
20240702,122900,770717219,1655,1656,1656,1655,50
|
|
20240702,122800,770634468,1655,1655,1655,1655,0
|
|
20240702,122700,770634468,1655,1655,1655,1655,0
|
|
20240702,122600,770634468,1655,1655,1655,1655,0
|
|
20240702,122500,770634468,1655,1655,1655,1655,0
|
|
20240702,122400,770634468,1655,1655,1655,1655,0
|
|
20240702,122300,770634468,1655,1655,1655,1654,6810
|
|
20240702,122200,759363928,1655,1656,1656,1655,30
|
|
20240702,122100,759314258,1660,1660,1660,1660,13
|
|
20240702,122000,759292678,1660,1660,1660,1660,7
|
|
20240702,121900,759281058,1660,1660,1660,1660,0
|
|
20240702,121800,759281058,1660,1660,1660,1660,0
|
|
20240702,121700,759281058,1660,1660,1660,1660,0
|
|
20240702,121600,759281058,1660,1660,1660,1660,38
|
|
20240702,121500,759217978,1660,1660,1660,1660,231
|
|
20240702,121400,758834518,1660,1657,1660,1656,17396
|
|
20240702,121300,730009540,1655,1656,1656,1655,4975
|
|
20240702,121200,721772915,1656,1656,1656,1656,2076
|
|
20240702,121100,718335059,1656,1656,1656,1656,0
|
|
20240702,121000,718335059,1656,1656,1656,1656,0
|
|
20240702,120900,718335059,1656,1656,1656,1656,160
|
|
20240702,120800,718070099,1656,1658,1658,1656,3740
|
|
20240702,120700,711873836,1657,1658,1658,1657,776
|
|
20240702,120600,710587960,1657,1657,1657,1657,0
|
|
20240702,120500,710587960,1657,1657,1657,1657,0
|
|
20240702,120400,710587960,1657,1657,1657,1657,0
|
|
20240702,120300,710587960,1657,1657,1657,1657,0
|
|
20240702,120200,710587960,1657,1657,1657,1657,0
|
|
20240702,120100,710587960,1657,1657,1657,1657,0
|
|
20240702,120000,710587960,1657,1657,1657,1657,0
|
|
20240702,115900,710587960,1657,1657,1657,1657,0
|
|
20240702,115800,710587960,1657,1657,1657,1657,0
|
|
20240702,115700,710587960,1657,1657,1657,1657,5
|
|
20240702,115600,710579675,1657,1657,1657,1657,0
|
|
20240702,115500,710579675,1657,1659,1659,1657,449
|
|
20240702,115400,709835582,1657,1657,1657,1657,0
|
|
20240702,115300,709835582,1657,1657,1657,1657,0
|
|
20240702,115200,709835582,1657,1657,1657,1657,3195
|
|
20240702,115100,704541467,1660,1660,1660,1660,5
|
|
20240702,115000,704533167,1660,1660,1660,1660,0
|
|
20240702,114900,704533167,1660,1660,1660,1660,0
|
|
20240702,114800,704533167,1660,1660,1660,1660,189
|
|
20240702,114700,704219427,1660,1660,1660,1660,0
|
|
20240702,114600,704219427,1660,1660,1660,1660,18
|
|
20240702,114500,704189547,1662,1662,1662,1662,10
|
|
20240702,114400,704172927,1662,1662,1662,1662,1
|
|
20240702,114300,704171265,1665,1665,1665,1665,0
|
|
20240702,114200,704171265,1665,1665,1665,1665,0
|
|
20240702,114100,704171265,1665,1665,1665,1665,0
|
|
20240702,114000,704171265,1665,1665,1665,1665,0
|
|
20240702,113900,704171265,1665,1665,1665,1665,13
|
|
20240702,113800,704149620,1655,1655,1655,1655,0
|
|
20240702,113700,704149620,1655,1655,1655,1655,22
|
|
20240702,113600,704113210,1655,1655,1655,1655,11
|
|
20240702,113500,704095005,1655,1656,1656,1655,1753
|
|
20240702,113400,701192577,1656,1660,1660,1656,135
|
|
20240702,113300,700968787,1665,1665,1665,1665,1
|
|
20240702,113200,700967122,1665,1665,1665,1665,0
|
|
20240702,113100,700967122,1665,1665,1665,1665,0
|
|
20240702,113000,700967122,1665,1665,1665,1665,0
|
|
20240702,112900,700967122,1665,1660,1665,1660,24
|
|
20240702,112800,700927237,1660,1660,1660,1660,300
|
|
20240702,112700,700429237,1655,1656,1656,1655,1500
|
|
20240702,112600,697946575,1656,1660,1660,1656,560
|
|
20240702,112500,697018145,1660,1661,1661,1660,430
|
|
20240702,112400,696304332,1662,1662,1662,1662,0
|
|
20240702,112300,696304332,1662,1662,1662,1662,570
|
|
20240702,112200,695356992,1662,1662,1662,1662,0
|
|
20240702,112100,695356992,1662,1662,1662,1662,46
|
|
20240702,112000,695280540,1662,1662,1662,1662,9
|
|
20240702,111900,695265582,1662,1662,1662,1662,0
|
|
20240702,111800,695265582,1662,1662,1662,1662,0
|
|
20240702,111700,695265582,1662,1662,1662,1662,280
|
|
20240702,111600,694800222,1662,1662,1662,1662,3
|
|
20240702,111500,694795236,1662,1662,1662,1662,31
|
|
20240702,111400,694743714,1662,1662,1662,1662,294
|
|
20240702,111300,694255086,1661,1661,1661,1661,0
|
|
20240702,111200,694255086,1661,1661,1661,1661,0
|
|
20240702,111100,694255086,1661,1661,1661,1661,0
|
|
20240702,111000,694255086,1661,1661,1661,1661,0
|
|
20240702,110900,694255086,1661,1661,1661,1661,942
|
|
20240702,110800,692690424,1660,1660,1660,1660,0
|
|
20240702,110700,692690424,1660,1661,1661,1660,108
|
|
20240702,110600,692511136,1661,1661,1661,1661,10
|
|
20240702,110500,692494526,1660,1660,1660,1660,0
|
|
20240702,110400,692494526,1660,1660,1660,1660,0
|
|
20240702,110300,692494526,1660,1660,1660,1660,3
|
|
20240702,110200,692489546,1660,1661,1661,1660,520
|
|
20240702,110100,691626345,1661,1661,1661,1661,0
|
|
20240702,110000,691626345,1661,1661,1661,1661,28
|
|
20240702,105900,691579837,1661,1661,1661,1661,11
|
|
20240702,105800,691561566,1661,1661,1661,1661,0
|
|
20240702,105700,691561566,1661,1662,1662,1661,101
|
|
20240702,105600,691393795,1662,1663,1663,1662,34
|
|
20240702,105500,691337269,1662,1662,1662,1662,0
|
|
20240702,105400,691337269,1662,1662,1662,1662,0
|
|
20240702,105300,691337269,1662,1662,1662,1662,180
|
|
20240702,105200,691038109,1662,1662,1662,1662,20
|
|
20240702,105100,691004869,1662,1662,1662,1662,90
|
|
20240702,105000,690855289,1662,1662,1662,1662,0
|
|
20240702,104900,690855289,1662,1662,1662,1662,0
|
|
20240702,104800,690855289,1662,1662,1662,1662,0
|
|
20240702,104700,690855289,1662,1662,1662,1662,1124
|
|
20240702,104600,688987201,1666,1666,1666,1666,10
|
|
20240702,104500,688970541,1667,1667,1667,1667,0
|
|
20240702,104400,688970541,1667,1667,1667,1667,0
|
|
20240702,104300,688970541,1667,1667,1667,1667,9
|
|
20240702,104200,688955538,1667,1667,1667,1667,5
|
|
20240702,104100,688947203,1667,1667,1667,1667,50
|
|
20240702,104000,688863853,1667,1667,1667,1667,300
|
|
20240702,103900,688363753,1667,1667,1667,1667,57
|
|
20240702,103800,688268734,1667,1667,1667,1667,149
|
|
20240702,103700,688020351,1667,1667,1667,1667,0
|
|
20240702,103600,688020351,1667,1665,1667,1665,800
|
|
20240702,103500,686686811,1667,1667,1667,1667,1
|
|
20240702,103400,686685144,1667,1667,1667,1667,0
|
|
20240702,103300,686685144,1667,1667,1667,1667,1
|
|
20240702,103200,686683477,1660,1660,1660,1660,0
|
|
20240702,103100,686683477,1660,1660,1660,1660,1832
|
|
20240702,103000,683642357,1654,1655,1655,1654,500
|
|
20240702,102900,682815197,1657,1654,1657,1654,3043
|
|
20240702,102800,677778076,1654,1654,1654,1654,0
|
|
20240702,102700,677778076,1654,1654,1654,1654,0
|
|
20240702,102600,677778076,1654,1657,1657,1654,3128
|
|
20240702,102500,672603198,1657,1659,1659,1657,893
|
|
20240702,102400,671122897,1658,1658,1658,1658,58
|
|
20240702,102300,671026733,1658,1657,1658,1657,85
|
|
20240702,102200,670885846,1657,1657,1657,1657,1717
|
|
20240702,102100,668040777,1657,1657,1657,1657,0
|
|
20240702,102000,668040777,1657,1657,1657,1657,2
|
|
20240702,101900,668037463,1655,1655,1655,1655,216
|
|
20240702,101800,667679983,1654,1655,1655,1654,324
|
|
20240702,101700,667143793,1654,1654,1654,1654,0
|
|
20240702,101600,667143793,1654,1654,1654,1654,0
|
|
20240702,101500,667143793,1654,1655,1655,1654,100
|
|
20240702,101400,666978378,1659,1659,1659,1659,0
|
|
20240702,101300,666978378,1659,1659,1659,1659,0
|
|
20240702,101200,666978378,1659,1653,1660,1652,6645
|
|
20240702,101100,655997065,1653,1662,1667,1653,3100
|
|
20240702,101000,650868829,1654,1654,1654,1654,22
|
|
20240702,100900,650832441,1654,1657,1657,1654,424
|
|
20240702,100800,650130785,1653,1661,1661,1653,4218
|
|
20240702,100700,643151778,1662,1661,1662,1661,1179
|
|
20240702,100600,641192302,1661,1661,1661,1661,3
|
|
20240702,100500,641187319,1662,1662,1662,1662,0
|
|
20240702,100400,641187319,1662,1656,1662,1655,226
|
|
20240702,100300,640813035,1656,1656,1656,1656,215
|
|
20240702,100200,640456995,1656,1656,1656,1656,1
|
|
20240702,100100,640455339,1662,1662,1662,1662,3
|
|
20240702,100000,640450353,1654,1661,1662,1654,20004
|
|
20240702,095900,607325197,1662,1662,1662,1662,90
|
|
20240702,095800,607175617,1662,1661,1662,1661,6050
|
|
20240702,095700,597122881,1661,1660,1661,1660,2122
|
|
20240702,095600,593600305,1660,1658,1660,1658,2111
|
|
20240702,095500,590099307,1656,1658,1658,1655,7712
|
|
20240702,095400,577322650,1658,1658,1658,1657,5069
|
|
20240702,095300,568918252,1658,1658,1659,1658,6628
|
|
20240702,095200,557922455,1658,1665,1665,1658,26597
|
|
20240702,095100,513747534,1668,1668,1668,1668,50
|
|
20240702,095000,513664134,1668,1668,1668,1668,500
|
|
20240702,094900,512830134,1669,1669,1669,1669,130
|
|
20240702,094800,512613164,1669,1669,1669,1669,400
|
|
20240702,094700,511945564,1662,1661,1669,1660,880
|
|
20240702,094600,510481949,1661,1669,1669,1659,63081
|
|
20240702,094500,405631874,1668,1668,1669,1668,1070
|
|
20240702,094400,403846614,1668,1668,1668,1668,304
|
|
20240702,094300,403339542,1670,1668,1670,1668,501
|
|
20240702,094200,402503294,1670,1670,1670,1670,203
|
|
20240702,094100,402164284,1670,1670,1670,1670,898
|
|
20240702,094000,400664624,1667,1667,1667,1667,949
|
|
20240702,093900,399082641,1666,1667,1667,1666,505
|
|
20240702,093800,398240807,1666,1666,1666,1666,20
|
|
20240702,093700,398207487,1667,1667,1667,1666,1620
|
|
20240702,093600,395507947,1666,1666,1667,1666,1895
|
|
20240702,093500,392350377,1666,1668,1668,1666,982
|
|
20240702,093400,390713284,1670,1670,1670,1670,3100
|
|
20240702,093300,385536284,1670,1671,1671,1670,2295
|
|
20240702,093200,381703552,1670,1670,1670,1666,6548
|
|
20240702,093100,370784400,1670,1667,1670,1666,525
|
|
20240702,093000,369909209,1665,1665,1665,1665,2109
|
|
20240702,092900,366397724,1665,1666,1671,1665,2308
|
|
20240702,092800,362553301,1665,1671,1671,1665,1257
|
|
20240702,092700,360460384,1665,1666,1666,1665,8272
|
|
20240702,092600,346684335,1665,1668,1669,1665,57576
|
|
20240702,092500,250656612,1668,1671,1671,1668,2423
|
|
20240702,092400,246612422,1671,1669,1671,1669,1936
|
|
20240702,092300,243380938,1669,1671,1671,1668,6593
|
|
20240702,092200,232377849,1672,1671,1672,1671,3153
|
|
20240702,092100,227106988,1671,1671,1671,1669,1065
|
|
20240702,092000,225327413,1668,1670,1670,1668,6394
|
|
20240702,091900,214657866,1669,1669,1669,1668,7848
|
|
20240702,091800,201560388,1668,1672,1672,1668,4308
|
|
20240702,091700,194369794,1669,1669,1669,1669,1487
|
|
20240702,091600,191887991,1672,1666,1673,1666,4139
|
|
20240702,091500,184980693,1673,1673,1674,1665,27736
|
|
20240702,091400,138661245,1674,1680,1680,1674,21715
|
|
20240702,091300,102267769,1677,1680,1680,1677,5370
|
|
20240702,091200,93248449,1680,1680,1680,1676,524
|
|
20240702,091100,92368173,1676,1676,1680,1675,3024
|
|
20240702,091000,87301851,1676,1678,1678,1676,5634
|
|
20240702,090900,77857487,1678,1680,1680,1678,3072
|
|
20240702,090800,72701696,1685,1685,1685,1685,0
|
|
20240702,090700,72701696,1685,1686,1686,1685,3318
|
|
20240702,090600,67107571,1685,1678,1686,1678,4014
|
|
20240702,090500,60340867,1678,1686,1686,1678,1300
|
|
20240702,090400,58152507,1687,1682,1687,1681,423
|
|
20240702,090300,57441112,1681,1680,1687,1680,12350
|
|
20240702,090200,36666512,1674,1676,1680,1673,2519
|
|
20240702,090100,32444754,1680,1681,1681,1677,11017
|
|
20240702,090000,13934094,1681,1684,1686,1681,8278
|