633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193000,886159466,1696,1696,1696,1696,11549
|
|
20240711,192900,886159466,1696,1696,1696,1696,0
|
|
20240711,192800,886159466,1696,1696,1696,1696,0
|
|
20240711,192700,886159466,1696,1696,1696,1696,0
|
|
20240711,192600,886159466,1696,1696,1696,1696,0
|
|
20240711,192500,886159466,1696,1696,1696,1696,0
|
|
20240711,192400,886159466,1696,1696,1696,1696,0
|
|
20240711,192300,886159466,1696,1696,1696,1696,0
|
|
20240711,192200,886159466,1696,1696,1696,1696,0
|
|
20240711,192100,886159466,1696,1696,1696,1696,0
|
|
20240711,192000,886159466,1696,1696,1696,1696,0
|
|
20240711,191900,886159466,1696,1696,1696,1696,0
|
|
20240711,191800,886159466,1696,1696,1696,1696,0
|
|
20240711,191700,886159466,1696,1696,1696,1696,0
|
|
20240711,191600,886159466,1696,1696,1696,1696,0
|
|
20240711,191500,886159466,1696,1696,1696,1696,0
|
|
20240711,191400,886159466,1696,1696,1696,1696,0
|
|
20240711,191300,886159466,1696,1696,1696,1696,0
|
|
20240711,191200,886159466,1696,1696,1696,1696,0
|
|
20240711,191100,886159466,1696,1696,1696,1696,0
|
|
20240711,191000,886159466,1696,1696,1696,1696,0
|
|
20240711,190900,886159466,1696,1696,1696,1696,0
|
|
20240711,190800,886159466,1696,1696,1696,1696,0
|
|
20240711,190700,886159466,1696,1696,1696,1696,0
|
|
20240711,190600,886159466,1696,1696,1696,1696,0
|
|
20240711,190500,886159466,1696,1696,1696,1696,0
|
|
20240711,190400,886159466,1696,1696,1696,1696,0
|
|
20240711,190300,886159466,1696,1696,1696,1696,0
|
|
20240711,190200,886159466,1696,1696,1696,1696,0
|
|
20240711,190100,886159466,1696,1696,1696,1696,0
|
|
20240711,190000,886159466,1696,1696,1696,1696,11549
|
|
20240711,185900,886159466,1696,1696,1696,1696,0
|
|
20240711,185800,886159466,1696,1696,1696,1696,0
|
|
20240711,185700,886159466,1696,1696,1696,1696,0
|
|
20240711,185600,886159466,1696,1696,1696,1696,0
|
|
20240711,185500,886159466,1696,1696,1696,1696,0
|
|
20240711,185400,886159466,1696,1696,1696,1696,0
|
|
20240711,185300,886159466,1696,1696,1696,1696,0
|
|
20240711,185200,886159466,1696,1696,1696,1696,0
|
|
20240711,185100,886159466,1696,1696,1696,1696,0
|
|
20240711,185000,886159466,1696,1696,1696,1696,0
|
|
20240711,184900,886159466,1696,1696,1696,1696,0
|
|
20240711,184800,886159466,1696,1696,1696,1696,0
|
|
20240711,184700,886159466,1696,1696,1696,1696,0
|
|
20240711,184600,886159466,1696,1696,1696,1696,0
|
|
20240711,184500,886159466,1696,1696,1696,1696,0
|
|
20240711,184400,886159466,1696,1696,1696,1696,0
|
|
20240711,184300,886159466,1696,1696,1696,1696,0
|
|
20240711,184200,886159466,1696,1696,1696,1696,0
|
|
20240711,184100,886159466,1696,1696,1696,1696,0
|
|
20240711,184000,886159466,1696,1696,1696,1696,0
|
|
20240711,183900,886159466,1696,1696,1696,1696,0
|
|
20240711,183800,886159466,1696,1696,1696,1696,0
|
|
20240711,183700,886159466,1696,1696,1696,1696,0
|
|
20240711,183600,886159466,1696,1696,1696,1696,0
|
|
20240711,183500,886159466,1696,1696,1696,1696,0
|
|
20240711,183400,886159466,1696,1696,1696,1696,0
|
|
20240711,183300,886159466,1696,1696,1696,1696,0
|
|
20240711,183200,886159466,1696,1696,1696,1696,0
|
|
20240711,183100,886159466,1696,1696,1696,1696,0
|
|
20240711,183000,886159466,1696,1696,1696,1696,11549
|
|
20240711,182900,886159466,1696,1696,1696,1696,0
|
|
20240711,182800,886159466,1696,1696,1696,1696,0
|
|
20240711,182700,886159466,1696,1696,1696,1696,0
|
|
20240711,182600,886159466,1696,1696,1696,1696,0
|
|
20240711,182500,886159466,1696,1696,1696,1696,0
|
|
20240711,182400,886159466,1696,1696,1696,1696,0
|
|
20240711,182300,886159466,1696,1696,1696,1696,0
|
|
20240711,182200,886159466,1696,1696,1696,1696,0
|
|
20240711,182100,886159466,1696,1696,1696,1696,0
|
|
20240711,182000,886159466,1696,1696,1696,1696,0
|
|
20240711,181900,886159466,1696,1696,1696,1696,0
|
|
20240711,181800,886159466,1696,1696,1696,1696,0
|
|
20240711,181700,886159466,1696,1696,1696,1696,0
|
|
20240711,181600,886159466,1696,1696,1696,1696,0
|
|
20240711,181500,886159466,1696,1696,1696,1696,0
|
|
20240711,181400,886159466,1696,1696,1696,1696,0
|
|
20240711,181300,886159466,1696,1696,1696,1696,0
|
|
20240711,181200,886159466,1696,1696,1696,1696,0
|
|
20240711,181100,886159466,1696,1696,1696,1696,0
|
|
20240711,181000,886159466,1696,1696,1696,1696,0
|
|
20240711,180900,886159466,1696,1696,1696,1696,0
|
|
20240711,180800,886159466,1696,1696,1696,1696,0
|
|
20240711,180700,886159466,1696,1696,1696,1696,0
|
|
20240711,180600,886159466,1696,1696,1696,1696,0
|
|
20240711,180500,886159466,1696,1696,1696,1696,0
|
|
20240711,180400,886159466,1696,1696,1696,1696,0
|
|
20240711,180300,886159466,1696,1696,1696,1696,0
|
|
20240711,180200,886159466,1696,1696,1696,1696,0
|
|
20240711,180100,886159466,1696,1696,1696,1696,0
|
|
20240711,180000,886159466,1696,1696,1696,1696,11549
|
|
20240711,175900,886159466,1696,1696,1696,1696,0
|
|
20240711,175800,886159466,1696,1696,1696,1696,0
|
|
20240711,175700,886159466,1696,1696,1696,1696,0
|
|
20240711,175600,886159466,1696,1696,1696,1696,0
|
|
20240711,175500,886159466,1696,1696,1696,1696,0
|
|
20240711,175400,886159466,1696,1696,1696,1696,0
|
|
20240711,175300,886159466,1696,1696,1696,1696,0
|
|
20240711,175200,886159466,1696,1696,1696,1696,0
|
|
20240711,175100,886159466,1696,1696,1696,1696,0
|
|
20240711,175000,886159466,1696,1696,1696,1696,0
|
|
20240711,174900,886159466,1696,1696,1696,1696,0
|
|
20240711,174800,886159466,1696,1696,1696,1696,0
|
|
20240711,174700,886159466,1696,1696,1696,1696,0
|
|
20240711,174600,886159466,1696,1696,1696,1696,0
|
|
20240711,174500,886159466,1696,1696,1696,1696,0
|
|
20240711,174400,886159466,1696,1696,1696,1696,0
|
|
20240711,174300,886159466,1696,1696,1696,1696,0
|
|
20240711,174200,886159466,1696,1696,1696,1696,0
|
|
20240711,174100,886159466,1696,1696,1696,1696,0
|
|
20240711,174000,886159466,1696,1696,1696,1696,0
|
|
20240711,173900,886159466,1696,1696,1696,1696,0
|
|
20240711,173800,886159466,1696,1696,1696,1696,0
|
|
20240711,173700,886159466,1696,1696,1696,1696,0
|
|
20240711,173600,886159466,1696,1696,1696,1696,0
|
|
20240711,173500,886159466,1696,1696,1696,1696,0
|
|
20240711,173400,886159466,1696,1696,1696,1696,0
|
|
20240711,173300,886159466,1696,1696,1696,1696,0
|
|
20240711,173200,886159466,1696,1696,1696,1696,0
|
|
20240711,173100,886159466,1696,1696,1696,1696,0
|
|
20240711,173000,886159466,1696,1696,1696,1696,11549
|
|
20240711,172900,886159466,1696,1696,1696,1696,0
|
|
20240711,172800,886159466,1696,1696,1696,1696,0
|
|
20240711,172700,886159466,1696,1696,1696,1696,0
|
|
20240711,172600,886159466,1696,1696,1696,1696,0
|
|
20240711,172500,886159466,1696,1696,1696,1696,0
|
|
20240711,172400,886159466,1696,1696,1696,1696,0
|
|
20240711,172300,886159466,1696,1696,1696,1696,0
|
|
20240711,172200,886159466,1696,1696,1696,1696,0
|
|
20240711,172100,886159466,1696,1696,1696,1696,0
|
|
20240711,172000,886159466,1696,1696,1696,1696,0
|
|
20240711,171900,886159466,1696,1696,1696,1696,0
|
|
20240711,171800,886159466,1696,1696,1696,1696,0
|
|
20240711,171700,886159466,1696,1696,1696,1696,0
|
|
20240711,171600,886159466,1696,1696,1696,1696,0
|
|
20240711,171500,886159466,1696,1696,1696,1696,0
|
|
20240711,171400,886159466,1696,1696,1696,1696,0
|
|
20240711,171300,886159466,1696,1696,1696,1696,0
|
|
20240711,171200,886159466,1696,1696,1696,1696,0
|
|
20240711,171100,886159466,1696,1696,1696,1696,0
|
|
20240711,171000,886159466,1696,1696,1696,1696,0
|
|
20240711,170900,886159466,1696,1696,1696,1696,0
|
|
20240711,170800,886159466,1696,1696,1696,1696,0
|
|
20240711,170700,886159466,1696,1696,1696,1696,0
|
|
20240711,170600,886159466,1696,1696,1696,1696,0
|
|
20240711,170500,886159466,1696,1696,1696,1696,0
|
|
20240711,170400,886159466,1696,1696,1696,1696,0
|
|
20240711,170300,886159466,1696,1696,1696,1696,0
|
|
20240711,170200,886159466,1696,1696,1696,1696,0
|
|
20240711,170100,886159466,1696,1696,1696,1696,0
|
|
20240711,170000,886159466,1696,1696,1696,1696,11549
|
|
20240711,165900,886159466,1696,1696,1696,1696,0
|
|
20240711,165800,886159466,1696,1696,1696,1696,0
|
|
20240711,165700,886159466,1696,1696,1696,1696,0
|
|
20240711,165600,886159466,1696,1696,1696,1696,0
|
|
20240711,165500,886159466,1696,1696,1696,1696,0
|
|
20240711,165400,886159466,1696,1696,1696,1696,0
|
|
20240711,165300,886159466,1696,1696,1696,1696,0
|
|
20240711,165200,886159466,1696,1696,1696,1696,0
|
|
20240711,165100,886159466,1696,1696,1696,1696,0
|
|
20240711,165000,886159466,1696,1696,1696,1696,0
|
|
20240711,164900,886159466,1696,1696,1696,1696,0
|
|
20240711,164800,886159466,1696,1696,1696,1696,0
|
|
20240711,164700,886159466,1696,1696,1696,1696,0
|
|
20240711,164600,886159466,1696,1696,1696,1696,0
|
|
20240711,164500,886159466,1696,1696,1696,1696,0
|
|
20240711,164400,886159466,1696,1696,1696,1696,0
|
|
20240711,164300,886159466,1696,1696,1696,1696,0
|
|
20240711,164200,886159466,1696,1696,1696,1696,0
|
|
20240711,164100,886159466,1696,1696,1696,1696,0
|
|
20240711,164000,886159466,1696,1696,1696,1696,0
|
|
20240711,163900,886159466,1696,1696,1696,1696,0
|
|
20240711,163800,886159466,1696,1696,1696,1696,0
|
|
20240711,163700,886159466,1696,1696,1696,1696,0
|
|
20240711,163600,886159466,1696,1696,1696,1696,0
|
|
20240711,163500,886159466,1696,1696,1696,1696,0
|
|
20240711,163400,886159466,1696,1696,1696,1696,0
|
|
20240711,163300,886159466,1696,1696,1696,1696,0
|
|
20240711,163200,886159466,1696,1696,1696,1696,0
|
|
20240711,163100,886159466,1696,1696,1696,1696,0
|
|
20240711,163000,886159466,1696,1696,1696,1696,11549
|
|
20240711,162900,886159466,1696,1696,1696,1696,0
|
|
20240711,162800,886159466,1696,1696,1696,1696,0
|
|
20240711,162700,886159466,1696,1696,1696,1696,0
|
|
20240711,162600,886159466,1696,1696,1696,1696,0
|
|
20240711,162500,886159466,1696,1696,1696,1696,0
|
|
20240711,162400,886159466,1696,1696,1696,1696,0
|
|
20240711,162300,886159466,1696,1696,1696,1696,0
|
|
20240711,162200,886159466,1696,1696,1696,1696,0
|
|
20240711,162100,886159466,1696,1696,1696,1696,0
|
|
20240711,162000,886159466,1696,1696,1696,1696,0
|
|
20240711,161900,886159466,1696,1696,1696,1696,0
|
|
20240711,161800,886159466,1696,1696,1696,1696,0
|
|
20240711,161700,886159466,1696,1696,1696,1696,0
|
|
20240711,161600,886159466,1696,1696,1696,1696,0
|
|
20240711,161500,886159466,1696,1696,1696,1696,0
|
|
20240711,161400,886159466,1696,1696,1696,1696,0
|
|
20240711,161300,886159466,1696,1696,1696,1696,0
|
|
20240711,161200,886159466,1696,1696,1696,1696,0
|
|
20240711,161100,886159466,1696,1696,1696,1696,0
|
|
20240711,161000,886159466,1696,1696,1696,1696,0
|
|
20240711,160900,886159466,1696,1696,1696,1696,0
|
|
20240711,160800,886159466,1696,1696,1696,1696,0
|
|
20240711,160700,886159466,1696,1696,1696,1696,0
|
|
20240711,160600,886159466,1696,1696,1696,1696,0
|
|
20240711,160500,886159466,1696,1696,1696,1696,0
|
|
20240711,160400,886159466,1696,1696,1696,1696,0
|
|
20240711,160300,886159466,1696,1696,1696,1696,0
|
|
20240711,160200,886159466,1696,1696,1696,1696,0
|
|
20240711,160100,886159466,1696,1696,1696,1696,0
|
|
20240711,160000,886159466,1696,1696,1696,1696,11549
|
|
20240711,155900,886159466,1696,1696,1696,1696,0
|
|
20240711,155800,886159466,1696,1696,1696,1696,0
|
|
20240711,155700,886159466,1696,1696,1696,1696,0
|
|
20240711,155600,886159466,1696,1696,1696,1696,0
|
|
20240711,155500,886159466,1696,1696,1696,1696,0
|
|
20240711,155400,886159466,1696,1696,1696,1696,0
|
|
20240711,155300,886159466,1696,1696,1696,1696,0
|
|
20240711,155200,886159466,1696,1696,1696,1696,0
|
|
20240711,155100,886159466,1696,1696,1696,1696,0
|
|
20240711,155000,886159466,1696,1696,1696,1696,0
|
|
20240711,154900,886159466,1696,1696,1696,1696,0
|
|
20240711,154800,886159466,1696,1696,1696,1696,0
|
|
20240711,154700,886159466,1696,1696,1696,1696,0
|
|
20240711,154600,886159466,1696,1696,1696,1696,0
|
|
20240711,154500,886159466,1696,1696,1696,1696,0
|
|
20240711,154400,886159466,1696,1696,1696,1696,0
|
|
20240711,154300,886159466,1696,1696,1696,1696,0
|
|
20240711,154200,886159466,1696,1696,1696,1696,0
|
|
20240711,154100,886159466,1696,1696,1696,1696,0
|
|
20240711,154000,886159466,1696,1696,1696,1696,0
|
|
20240711,153900,886159466,1696,1696,1696,1696,0
|
|
20240711,153800,886159466,1696,1696,1696,1696,0
|
|
20240711,153700,886159466,1696,1696,1696,1696,0
|
|
20240711,153600,886159466,1696,1696,1696,1696,0
|
|
20240711,153500,886159466,1696,1696,1696,1696,0
|
|
20240711,153400,886159466,1696,1696,1696,1696,0
|
|
20240711,153300,886159466,1696,1696,1696,1696,0
|
|
20240711,153200,886159466,1696,1696,1696,1696,0
|
|
20240711,153100,886159466,1696,1696,1696,1696,0
|
|
20240711,153000,886159466,1696,1696,1696,1696,23098
|
|
20240711,152900,866572362,1690,1690,1690,1690,0
|
|
20240711,152800,866572362,1690,1690,1690,1690,0
|
|
20240711,152700,866572362,1690,1690,1690,1690,0
|
|
20240711,152600,866572362,1690,1690,1690,1690,0
|
|
20240711,152500,866572362,1690,1690,1690,1690,0
|
|
20240711,152400,866572362,1690,1690,1690,1690,0
|
|
20240711,152300,866572362,1690,1690,1690,1690,0
|
|
20240711,152200,866572362,1690,1690,1690,1690,0
|
|
20240711,152100,866572362,1690,1690,1690,1690,0
|
|
20240711,152000,866572362,1690,1690,1690,1690,0
|
|
20240711,151900,866572362,1690,1694,1697,1688,4983
|
|
20240711,151800,858129455,1694,1695,1695,1694,2
|
|
20240711,151700,858126066,1686,1688,1688,1686,1500
|
|
20240711,151600,855596606,1696,1694,1696,1694,931
|
|
20240711,151500,854018492,1696,1694,1696,1694,2999
|
|
20240711,151400,848937186,1695,1692,1696,1692,8094
|
|
20240711,151300,835231754,1692,1685,1692,1685,2811
|
|
20240711,151200,830485275,1688,1688,1688,1688,3689
|
|
20240711,151100,824258243,1685,1688,1688,1685,3978
|
|
20240711,151000,817555185,1686,1688,1689,1686,4075
|
|
20240711,150900,810681635,1689,1687,1689,1685,1635
|
|
20240711,150800,807924444,1690,1685,1690,1685,5325
|
|
20240711,150700,798935726,1685,1685,1685,1682,3524
|
|
20240711,150600,793000198,1685,1687,1687,1685,1296
|
|
20240711,150500,790814438,1688,1688,1688,1688,2
|
|
20240711,150400,790811062,1688,1688,1688,1684,3109
|
|
20240711,150300,785567799,1672,1669,1691,1669,10059
|
|
20240711,150200,768736164,1669,1669,1669,1669,2
|
|
20240711,150100,768732826,1669,1666,1669,1666,101
|
|
20240711,150000,768564557,1670,1670,1670,1670,0
|
|
20240711,145900,768564557,1670,1670,1670,1670,0
|
|
20240711,145800,768564557,1670,1663,1670,1663,2054
|
|
20240711,145700,765148748,1665,1667,1667,1659,9947
|
|
20240711,145600,748591652,1670,1670,1670,1670,1
|
|
20240711,145500,748589982,1667,1670,1670,1667,3051
|
|
20240711,145400,743500842,1670,1670,1670,1670,0
|
|
20240711,145300,743500842,1670,1670,1670,1670,0
|
|
20240711,145200,743500842,1670,1670,1670,1670,1527
|
|
20240711,145100,740950752,1671,1671,1671,1671,0
|
|
20240711,145000,740950752,1671,1671,1671,1671,1
|
|
20240711,144900,740949081,1671,1671,1671,1671,0
|
|
20240711,144800,740949081,1671,1671,1672,1671,97
|
|
20240711,144700,740786906,1672,1672,1672,1672,0
|
|
20240711,144600,740786906,1672,1672,1672,1672,0
|
|
20240711,144500,740786906,1672,1672,1672,1672,892
|
|
20240711,144400,739295482,1673,1673,1673,1673,2
|
|
20240711,144300,739292136,1672,1671,1672,1671,1228
|
|
20240711,144200,737239402,1672,1672,1672,1672,0
|
|
20240711,144100,737239402,1672,1672,1672,1672,0
|
|
20240711,144000,737239402,1672,1672,1672,1672,2
|
|
20240711,143900,737236058,1672,1672,1672,1672,2
|
|
20240711,143800,737232714,1673,1673,1673,1673,0
|
|
20240711,143700,737232714,1673,1673,1673,1673,0
|
|
20240711,143600,737232714,1673,1673,1673,1673,0
|
|
20240711,143500,737232714,1673,1673,1673,1673,0
|
|
20240711,143400,737232714,1673,1673,1673,1673,0
|
|
20240711,143300,737232714,1673,1673,1673,1673,0
|
|
20240711,143200,737232714,1673,1673,1673,1673,2367
|
|
20240711,143100,733272723,1674,1666,1674,1665,8134
|
|
20240711,143000,719709720,1670,1670,1670,1670,3
|
|
20240711,142900,719704710,1670,1670,1670,1670,1
|
|
20240711,142800,719703040,1670,1670,1670,1670,6
|
|
20240711,142700,719693020,1671,1671,1671,1671,1
|
|
20240711,142600,719691349,1671,1671,1671,1671,1
|
|
20240711,142500,719689678,1670,1670,1670,1670,0
|
|
20240711,142400,719689678,1670,1670,1670,1670,50
|
|
20240711,142300,719606178,1672,1672,1672,1672,179
|
|
20240711,142200,719306890,1672,1667,1672,1665,1001
|
|
20240711,142100,717640200,1667,1672,1672,1667,2
|
|
20240711,142000,717636861,1672,1672,1672,1672,2
|
|
20240711,141900,717633517,1672,1672,1672,1672,654
|
|
20240711,141800,716540029,1671,1668,1671,1668,3543
|
|
20240711,141700,710620720,1665,1665,1665,1665,93
|
|
20240711,141600,710465875,1665,1663,1665,1663,5
|
|
20240711,141500,710457558,1662,1662,1662,1662,11588
|
|
20240711,141400,691198302,1660,1662,1662,1660,62
|
|
20240711,141300,691095380,1660,1660,1660,1660,2361
|
|
20240711,141200,687176120,1660,1661,1661,1660,7000
|
|
20240711,141100,675554503,1661,1661,1661,1661,402
|
|
20240711,141000,674886781,1662,1662,1662,1662,0
|
|
20240711,140900,674886781,1662,1662,1662,1662,1
|
|
20240711,140800,674885119,1662,1662,1662,1662,1631
|
|
20240711,140700,672174397,1661,1661,1661,1661,646
|
|
20240711,140600,671101391,1663,1661,1663,1661,1427
|
|
20240711,140500,668731142,1662,1662,1662,1662,5000
|
|
20240711,140400,660421142,1662,1663,1665,1662,1054
|
|
20240711,140300,658668339,1663,1663,1663,1663,0
|
|
20240711,140200,658668339,1663,1663,1663,1663,0
|
|
20240711,140100,658668339,1663,1663,1663,1663,0
|
|
20240711,140000,658668339,1663,1663,1663,1663,33
|
|
20240711,135900,658613460,1663,1663,1663,1662,1730
|
|
20240711,135800,655736970,1663,1663,1663,1663,380
|
|
20240711,135700,655105030,1663,1663,1663,1663,2331
|
|
20240711,135600,651228577,1663,1668,1668,1663,440
|
|
20240711,135500,650496849,1664,1664,1664,1664,97
|
|
20240711,135400,650335441,1663,1664,1664,1663,813
|
|
20240711,135300,648983212,1664,1664,1664,1664,221
|
|
20240711,135200,648615468,1664,1665,1668,1664,3594
|
|
20240711,135100,642634967,1665,1666,1666,1665,4318
|
|
20240711,135000,635445096,1665,1665,1665,1665,86
|
|
20240711,134900,635301906,1665,1665,1665,1665,1
|
|
20240711,134800,635300241,1663,1663,1663,1663,800
|
|
20240711,134700,633969841,1665,1665,1665,1665,233
|
|
20240711,134600,633581896,1665,1665,1665,1665,2
|
|
20240711,134500,633578566,1664,1664,1664,1664,1
|
|
20240711,134400,633576902,1665,1665,1665,1665,1
|
|
20240711,134300,633575237,1666,1666,1666,1666,0
|
|
20240711,134200,633575237,1666,1663,1666,1661,1674
|
|
20240711,134100,630794418,1662,1667,1667,1662,2499
|
|
20240711,134000,626636080,1667,1667,1667,1667,80
|
|
20240711,133900,626502720,1669,1669,1669,1669,0
|
|
20240711,133800,626502720,1669,1666,1669,1663,5072
|
|
20240711,133700,618059562,1670,1670,1670,1670,0
|
|
20240711,133600,618059562,1670,1667,1670,1665,3945
|
|
20240711,133500,611488186,1667,1668,1668,1667,5514
|
|
20240711,133400,602293363,1669,1668,1669,1668,1100
|
|
20240711,133300,600458463,1671,1671,1671,1671,0
|
|
20240711,133200,600458463,1671,1671,1671,1671,20
|
|
20240711,133100,600425043,1671,1671,1671,1671,13
|
|
20240711,133000,600403320,1672,1672,1672,1672,0
|
|
20240711,132900,600403320,1672,1672,1672,1672,0
|
|
20240711,132800,600403320,1672,1672,1672,1672,0
|
|
20240711,132700,600403320,1672,1672,1672,1672,0
|
|
20240711,132600,600403320,1672,1672,1672,1672,0
|
|
20240711,132500,600403320,1672,1672,1672,1672,0
|
|
20240711,132400,600403320,1672,1672,1672,1672,7
|
|
20240711,132300,600391616,1672,1672,1672,1672,0
|
|
20240711,132200,600391616,1672,1672,1672,1672,0
|
|
20240711,132100,600391616,1672,1672,1672,1672,150
|
|
20240711,132000,600140816,1672,1672,1672,1672,2
|
|
20240711,131900,600137472,1667,1672,1672,1667,226
|
|
20240711,131800,599759730,1672,1672,1672,1672,0
|
|
20240711,131700,599759730,1672,1672,1672,1672,0
|
|
20240711,131600,599759730,1672,1672,1672,1672,0
|
|
20240711,131500,599759730,1672,1672,1672,1672,10
|
|
20240711,131400,599743010,1672,1672,1672,1672,670
|
|
20240711,131300,598622770,1672,1672,1672,1672,17
|
|
20240711,131200,598594346,1672,1666,1672,1666,53
|
|
20240711,131100,598506042,1672,1667,1672,1666,2598
|
|
20240711,131000,594176582,1668,1672,1672,1668,160
|
|
20240711,130900,593909502,1672,1672,1672,1672,0
|
|
20240711,130800,593909502,1672,1668,1672,1668,682
|
|
20240711,130700,592771586,1670,1670,1670,1670,0
|
|
20240711,130600,592771586,1670,1670,1670,1670,503
|
|
20240711,130500,591931576,1672,1672,1672,1671,101
|
|
20240711,130400,591762709,1666,1670,1670,1666,8767
|
|
20240711,130300,577129513,1671,1671,1671,1671,851
|
|
20240711,130200,575707492,1673,1673,1673,1673,60
|
|
20240711,130100,575607112,1673,1674,1674,1670,202
|
|
20240711,130000,575269441,1670,1670,1670,1670,0
|
|
20240711,125900,575269441,1670,1670,1670,1670,293
|
|
20240711,125800,574780131,1669,1669,1669,1669,40
|
|
20240711,125700,574713371,1669,1669,1669,1669,21
|
|
20240711,125600,574678322,1669,1670,1670,1669,1500
|
|
20240711,125500,572174322,1670,1670,1670,1670,1082
|
|
20240711,125400,570367382,1670,1670,1670,1670,281
|
|
20240711,125300,569898112,1670,1670,1670,1670,517
|
|
20240711,125200,569034722,1670,1670,1670,1670,0
|
|
20240711,125100,569034722,1670,1672,1672,1670,321
|
|
20240711,125000,568498630,1672,1672,1672,1672,10
|
|
20240711,124900,568481910,1672,1672,1672,1672,0
|
|
20240711,124800,568481910,1672,1668,1674,1668,36
|
|
20240711,124700,568421794,1674,1669,1674,1669,4
|
|
20240711,124600,568415113,1669,1669,1669,1669,181
|
|
20240711,124500,568113024,1672,1672,1672,1672,224
|
|
20240711,124400,567738496,1672,1669,1672,1668,2883
|
|
20240711,124300,562929368,1673,1673,1673,1673,500
|
|
20240711,124200,562092868,1673,1673,1673,1673,0
|
|
20240711,124100,562092868,1673,1668,1673,1668,1945
|
|
20240711,124000,558848603,1667,1673,1673,1667,8208
|
|
20240711,123900,545130569,1674,1675,1675,1674,6404
|
|
20240711,123800,534406362,1676,1676,1676,1676,301
|
|
20240711,123700,533901886,1676,1676,1676,1676,0
|
|
20240711,123600,533901886,1676,1676,1676,1676,1060
|
|
20240711,123500,532125326,1677,1677,1677,1677,112
|
|
20240711,123400,531937502,1677,1676,1677,1676,101
|
|
20240711,123300,531768225,1676,1676,1676,1676,2696
|
|
20240711,123200,527249729,1677,1677,1677,1677,3397
|
|
20240711,123100,521552960,1678,1678,1678,1678,0
|
|
20240711,123000,521552960,1678,1678,1678,1678,30
|
|
20240711,122900,521502620,1678,1678,1678,1678,676
|
|
20240711,122800,520368292,1678,1678,1678,1678,132
|
|
20240711,122700,520146796,1678,1678,1678,1678,15
|
|
20240711,122600,520121626,1683,1683,1683,1683,13
|
|
20240711,122500,520099747,1683,1683,1683,1683,2
|
|
20240711,122400,520096381,1683,1683,1683,1683,0
|
|
20240711,122300,520096381,1683,1677,1683,1677,385
|
|
20240711,122200,519450730,1683,1683,1683,1683,1
|
|
20240711,122100,519449047,1683,1683,1683,1683,0
|
|
20240711,122000,519449047,1683,1683,1683,1683,30
|
|
20240711,121900,519398557,1683,1683,1683,1683,0
|
|
20240711,121800,519398557,1683,1683,1683,1683,0
|
|
20240711,121700,519398557,1683,1683,1683,1683,0
|
|
20240711,121600,519398557,1683,1683,1683,1683,0
|
|
20240711,121500,519398557,1683,1683,1683,1683,0
|
|
20240711,121400,519398557,1683,1683,1683,1683,10
|
|
20240711,121300,519381727,1683,1683,1683,1683,0
|
|
20240711,121200,519381727,1683,1677,1683,1677,54
|
|
20240711,121100,519291019,1676,1676,1676,1676,20
|
|
20240711,121000,519257499,1676,1676,1676,1676,0
|
|
20240711,120900,519257499,1676,1677,1677,1676,2403
|
|
20240711,120800,515229686,1677,1677,1677,1677,0
|
|
20240711,120700,515229686,1677,1679,1679,1677,4521
|
|
20240711,120600,507646891,1679,1679,1679,1679,1610
|
|
20240711,120500,504943701,1680,1680,1680,1680,1092
|
|
20240711,120400,503109141,1680,1680,1680,1680,2491
|
|
20240711,120300,498924261,1688,1688,1688,1688,0
|
|
20240711,120200,498924261,1688,1688,1688,1688,0
|
|
20240711,120100,498924261,1688,1685,1688,1685,28
|
|
20240711,120000,498877003,1686,1681,1688,1680,875
|
|
20240711,115900,497406603,1681,1680,1681,1680,626
|
|
20240711,115800,496354887,1680,1680,1680,1680,500
|
|
20240711,115700,495514887,1680,1680,1680,1680,41
|
|
20240711,115600,495446007,1680,1680,1680,1680,10
|
|
20240711,115500,495429207,1680,1677,1680,1677,349
|
|
20240711,115400,494843277,1677,1679,1679,1677,3200
|
|
20240711,115300,489472470,1680,1681,1681,1680,11114
|
|
20240711,115200,470800940,1682,1681,1682,1681,16
|
|
20240711,115100,470774034,1682,1682,1682,1681,3208
|
|
20240711,115000,465379699,1684,1684,1684,1684,100
|
|
20240711,114900,465211299,1683,1683,1683,1683,299
|
|
20240711,114800,464708082,1684,1684,1684,1684,0
|
|
20240711,114700,464708082,1684,1684,1684,1684,67
|
|
20240711,114600,464595254,1682,1682,1682,1682,2
|
|
20240711,114500,464591890,1682,1684,1684,1682,3766
|
|
20240711,114400,458255244,1684,1685,1685,1684,1369
|
|
20240711,114300,455949837,1684,1690,1690,1684,12
|
|
20240711,114200,455929623,1686,1686,1686,1686,1532
|
|
20240711,114100,453346671,1691,1691,1691,1691,0
|
|
20240711,114000,453346671,1691,1691,1691,1691,0
|
|
20240711,113900,453346671,1691,1691,1691,1691,0
|
|
20240711,113800,453346671,1691,1691,1691,1691,0
|
|
20240711,113700,453346671,1691,1691,1691,1691,13
|
|
20240711,113600,453324688,1691,1691,1691,1691,1
|
|
20240711,113500,453322997,1691,1684,1691,1684,1051
|
|
20240711,113400,451553106,1691,1691,1691,1691,0
|
|
20240711,113300,451553106,1691,1691,1691,1691,0
|
|
20240711,113200,451553106,1691,1691,1691,1691,0
|
|
20240711,113100,451553106,1691,1691,1691,1691,1
|
|
20240711,113000,451551415,1688,1688,1688,1688,200
|
|
20240711,112900,451213815,1691,1691,1691,1685,23301
|
|
20240711,112800,411896851,1695,1695,1695,1695,0
|
|
20240711,112700,411896851,1695,1695,1695,1695,0
|
|
20240711,112600,411896851,1695,1693,1695,1691,3898
|
|
20240711,112500,405301109,1693,1693,1693,1693,0
|
|
20240711,112400,405301109,1693,1693,1693,1693,104
|
|
20240711,112300,405125037,1693,1695,1695,1693,962
|
|
20240711,112200,403496247,1693,1693,1693,1693,1447
|
|
20240711,112100,401046476,1693,1695,1695,1693,1568
|
|
20240711,112000,398390274,1696,1696,1696,1696,0
|
|
20240711,111900,398390274,1696,1696,1696,1696,0
|
|
20240711,111800,398390274,1696,1696,1696,1696,0
|
|
20240711,111700,398390274,1696,1696,1696,1696,60
|
|
20240711,111600,398288514,1696,1695,1696,1695,248
|
|
20240711,111500,397867955,1696,1697,1697,1696,12
|
|
20240711,111400,397847602,1697,1697,1697,1697,30
|
|
20240711,111300,397796692,1697,1697,1697,1697,0
|
|
20240711,111200,397796692,1697,1697,1697,1697,0
|
|
20240711,111100,397796692,1697,1697,1697,1697,0
|
|
20240711,111000,397796692,1697,1697,1697,1697,2
|
|
20240711,110900,397793298,1694,1694,1694,1694,5
|
|
20240711,110800,397784828,1695,1695,1695,1695,55
|
|
20240711,110700,397691603,1697,1697,1697,1697,0
|
|
20240711,110600,397691603,1697,1697,1697,1697,50
|
|
20240711,110500,397606753,1697,1697,1697,1697,0
|
|
20240711,110400,397606753,1697,1697,1698,1697,1842
|
|
20240711,110300,394480878,1698,1698,1698,1698,11
|
|
20240711,110200,394462200,1697,1697,1697,1697,0
|
|
20240711,110100,394462200,1697,1697,1697,1697,1282
|
|
20240711,110000,392286646,1697,1697,1697,1694,51
|
|
20240711,105900,392200219,1699,1699,1699,1699,0
|
|
20240711,105800,392200219,1699,1699,1699,1699,0
|
|
20240711,105700,392200219,1699,1699,1699,1699,0
|
|
20240711,105600,392200219,1699,1699,1699,1699,0
|
|
20240711,105500,392200219,1699,1699,1699,1699,0
|
|
20240711,105400,392200219,1699,1699,1699,1699,0
|
|
20240711,105300,392200219,1699,1699,1699,1699,0
|
|
20240711,105200,392200219,1699,1699,1699,1699,1
|
|
20240711,105100,392198520,1693,1699,1699,1693,2514
|
|
20240711,105000,387942312,1697,1697,1697,1697,1800
|
|
20240711,104900,384887712,1697,1697,1697,1697,10
|
|
20240711,104800,384870742,1699,1699,1699,1699,0
|
|
20240711,104700,384870742,1699,1699,1699,1699,1
|
|
20240711,104600,384869043,1699,1699,1699,1699,2591
|
|
20240711,104500,380466934,1700,1700,1700,1700,0
|
|
20240711,104400,380466934,1700,1702,1702,1700,3889
|
|
20240711,104300,373853654,1702,1702,1702,1702,2000
|
|
20240711,104200,370449654,1700,1700,1700,1700,301
|
|
20240711,104100,369937954,1702,1702,1702,1702,0
|
|
20240711,104000,369937954,1702,1702,1702,1702,25
|
|
20240711,103900,369895404,1702,1702,1702,1702,438
|
|
20240711,103800,369149928,1700,1697,1700,1697,9595
|
|
20240711,103700,352847897,1697,1697,1697,1697,0
|
|
20240711,103600,352847897,1697,1694,1697,1694,1033
|
|
20240711,103500,351097989,1693,1693,1693,1693,1468
|
|
20240711,103400,348612665,1693,1693,1693,1693,23
|
|
20240711,103300,348573726,1693,1694,1694,1693,612
|
|
20240711,103200,347537604,1694,1693,1694,1693,2501
|
|
20240711,103100,343303409,1692,1692,1692,1692,510
|
|
20240711,103000,342440489,1693,1693,1693,1693,0
|
|
20240711,102900,342440489,1693,1693,1693,1693,0
|
|
20240711,102800,342440489,1693,1693,1693,1693,0
|
|
20240711,102700,342440489,1693,1693,1693,1693,0
|
|
20240711,102600,342440489,1693,1693,1693,1693,0
|
|
20240711,102500,342440489,1693,1693,1693,1693,0
|
|
20240711,102400,342440489,1693,1693,1693,1693,1
|
|
20240711,102300,342438796,1690,1690,1690,1690,41
|
|
20240711,102200,342369506,1690,1690,1690,1690,1
|
|
20240711,102100,342367816,1690,1690,1690,1690,0
|
|
20240711,102000,342367816,1690,1690,1690,1690,0
|
|
20240711,101900,342367816,1690,1690,1690,1690,34
|
|
20240711,101800,342310356,1693,1691,1693,1690,1332
|
|
20240711,101700,340059111,1690,1692,1692,1690,2549
|
|
20240711,101600,335750841,1690,1691,1691,1690,50
|
|
20240711,101500,335666331,1692,1692,1692,1692,1
|
|
20240711,101400,335664639,1690,1690,1690,1690,1
|
|
20240711,101300,335662949,1690,1690,1690,1690,0
|
|
20240711,101200,335662949,1690,1693,1693,1690,501
|
|
20240711,101100,334816256,1693,1690,1693,1690,212
|
|
20240711,101000,334457970,1690,1691,1691,1690,2000
|
|
20240711,100900,331077868,1693,1693,1693,1693,1
|
|
20240711,100800,331076175,1693,1693,1693,1693,505
|
|
20240711,100700,330221210,1693,1690,1693,1690,491
|
|
20240711,100600,329391417,1690,1690,1690,1690,1005
|
|
20240711,100500,327692967,1689,1693,1693,1688,6144
|
|
20240711,100400,317315870,1693,1693,1693,1693,5
|
|
20240711,100300,317307405,1694,1694,1694,1694,0
|
|
20240711,100200,317307405,1694,1694,1694,1694,5
|
|
20240711,100100,317298935,1694,1690,1694,1688,935
|
|
20240711,100000,315720049,1694,1694,1694,1694,703
|
|
20240711,095900,314529167,1694,1694,1694,1694,300
|
|
20240711,095800,314020967,1694,1694,1694,1694,200
|
|
20240711,095700,313682167,1694,1694,1694,1694,1
|
|
20240711,095600,313680473,1696,1697,1697,1696,166
|
|
20240711,095500,313398821,1697,1697,1697,1697,4
|
|
20240711,095400,313392033,1698,1698,1698,1698,0
|
|
20240711,095300,313392033,1698,1698,1698,1698,0
|
|
20240711,095200,313392033,1698,1698,1698,1698,0
|
|
20240711,095100,313392033,1698,1698,1698,1698,0
|
|
20240711,095000,313392033,1698,1697,1698,1697,600
|
|
20240711,094900,312373617,1697,1697,1697,1697,1
|
|
20240711,094800,312371920,1688,1687,1688,1687,285
|
|
20240711,094700,311890936,1686,1686,1686,1686,5
|
|
20240711,094600,311882506,1686,1686,1686,1686,1
|
|
20240711,094500,311880820,1686,1686,1686,1686,268
|
|
20240711,094400,311428972,1687,1687,1687,1687,1162
|
|
20240711,094300,309468678,1688,1687,1688,1687,88
|
|
20240711,094200,309320172,1688,1688,1688,1688,142
|
|
20240711,094100,309080476,1688,1688,1688,1688,0
|
|
20240711,094000,309080476,1688,1690,1697,1688,2290
|
|
20240711,093900,305212817,1688,1688,1688,1688,283
|
|
20240711,093800,304735113,1688,1688,1688,1688,11
|
|
20240711,093700,304716545,1686,1697,1697,1686,5197
|
|
20240711,093600,295945196,1688,1687,1688,1687,601
|
|
20240711,093500,294930709,1686,1686,1686,1686,565
|
|
20240711,093400,293978119,1686,1686,1686,1686,138
|
|
20240711,093300,293745451,1686,1686,1686,1686,162
|
|
20240711,093200,293472319,1687,1687,1687,1687,0
|
|
20240711,093100,293472319,1687,1687,1687,1687,37
|
|
20240711,093000,293409900,1687,1687,1687,1687,1
|
|
20240711,092900,293408213,1684,1685,1685,1684,1949
|
|
20240711,092800,290125797,1684,1684,1684,1684,889
|
|
20240711,092700,288628721,1684,1684,1684,1684,2000
|
|
20240711,092600,285260721,1684,1684,1687,1684,1413
|
|
20240711,092500,282880779,1684,1684,1684,1684,300
|
|
20240711,092400,282375579,1684,1684,1684,1684,2638
|
|
20240711,092300,277933187,1687,1685,1687,1684,411
|
|
20240711,092200,277241018,1684,1683,1684,1683,455
|
|
20240711,092100,276475157,1684,1684,1684,1684,263
|
|
20240711,092000,276032265,1684,1688,1688,1684,1241
|
|
20240711,091900,273940597,1688,1688,1688,1688,286
|
|
20240711,091800,273457829,1684,1684,1684,1684,66
|
|
20240711,091700,273346685,1685,1688,1688,1685,1338
|
|
20240711,091600,271091898,1688,1691,1691,1688,11287
|
|
20240711,091500,252014895,1691,1699,1699,1691,2969
|
|
20240711,091400,246983158,1696,1697,1697,1696,2380
|
|
20240711,091300,242946386,1700,1700,1700,1696,1610
|
|
20240711,091200,240210006,1699,1699,1699,1699,1000
|
|
20240711,091100,238511006,1695,1695,1695,1695,400
|
|
20240711,091000,237833006,1695,1698,1698,1695,2672
|
|
20240711,090900,233298767,1703,1704,1704,1703,3284
|
|
20240711,090800,227703031,1705,1702,1705,1697,2536
|
|
20240711,090700,223382709,1690,1685,1701,1685,7838
|
|
20240711,090600,210073566,1692,1691,1693,1691,5120
|
|
20240711,090500,201412196,1691,1700,1700,1690,11616
|
|
20240711,090400,181734039,1700,1694,1700,1684,7371
|
|
20240711,090300,169243937,1694,1667,1694,1666,16726
|
|
20240711,090200,141154026,1672,1654,1690,1650,54272
|
|
20240711,090100,51038665,1611,1611,1611,1611,0
|
|
20240711,090000,51038665,1611,1713,1713,1611,30221
|