591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184800,697211323,1143,1143,1143,1143,8312
|
|
20240702,184700,697211323,1143,1143,1143,1143,0
|
|
20240702,184600,697211323,1143,1143,1143,1143,0
|
|
20240702,184500,697211323,1143,1143,1143,1143,0
|
|
20240702,184400,697211323,1143,1143,1143,1143,0
|
|
20240702,184300,697211323,1143,1143,1143,1143,0
|
|
20240702,184200,697211323,1143,1143,1143,1143,0
|
|
20240702,184100,697211323,1143,1143,1143,1143,0
|
|
20240702,184000,697211323,1143,1143,1143,1143,0
|
|
20240702,183900,697211323,1143,1143,1143,1143,0
|
|
20240702,183800,697211323,1143,1143,1143,1143,0
|
|
20240702,183700,697211323,1143,1143,1143,1143,0
|
|
20240702,183600,697211323,1143,1143,1143,1143,0
|
|
20240702,183500,697211323,1143,1143,1143,1143,0
|
|
20240702,183400,697211323,1143,1143,1143,1143,0
|
|
20240702,183300,697211323,1143,1143,1143,1143,0
|
|
20240702,183200,697211323,1143,1143,1143,1143,0
|
|
20240702,183100,697211323,1143,1143,1143,1143,0
|
|
20240702,183000,697211323,1143,1143,1143,1143,0
|
|
20240702,182900,697211323,1143,1143,1143,1143,0
|
|
20240702,182800,697211323,1143,1143,1143,1143,0
|
|
20240702,182700,697211323,1143,1143,1143,1143,0
|
|
20240702,182600,697211323,1143,1143,1143,1143,0
|
|
20240702,182500,697211323,1143,1143,1143,1143,0
|
|
20240702,182400,697211323,1143,1143,1143,1143,0
|
|
20240702,182300,697211323,1143,1143,1143,1143,0
|
|
20240702,182200,697211323,1143,1143,1143,1143,0
|
|
20240702,182100,697211323,1143,1143,1143,1143,0
|
|
20240702,182000,697211323,1143,1143,1143,1143,0
|
|
20240702,181900,697211323,1143,1143,1143,1143,0
|
|
20240702,181800,697211323,1143,1143,1143,1143,8312
|
|
20240702,181700,697211323,1143,1143,1143,1143,0
|
|
20240702,181600,697211323,1143,1143,1143,1143,0
|
|
20240702,181500,697211323,1143,1143,1143,1143,0
|
|
20240702,181400,697211323,1143,1143,1143,1143,0
|
|
20240702,181300,697211323,1143,1143,1143,1143,0
|
|
20240702,181200,697211323,1143,1143,1143,1143,0
|
|
20240702,181100,697211323,1143,1143,1143,1143,0
|
|
20240702,181000,697211323,1143,1143,1143,1143,0
|
|
20240702,180900,697211323,1143,1143,1143,1143,0
|
|
20240702,180800,697211323,1143,1143,1143,1143,0
|
|
20240702,180700,697211323,1143,1143,1143,1143,0
|
|
20240702,180600,697211323,1143,1143,1143,1143,0
|
|
20240702,180500,697211323,1143,1143,1143,1143,0
|
|
20240702,180400,697211323,1143,1143,1143,1143,0
|
|
20240702,180300,697211323,1143,1143,1143,1143,0
|
|
20240702,180200,697211323,1143,1143,1143,1143,0
|
|
20240702,180100,697211323,1143,1143,1143,1143,0
|
|
20240702,180000,697211323,1143,1143,1143,1143,0
|
|
20240702,175900,697211323,1143,1143,1143,1143,0
|
|
20240702,175800,697211323,1143,1143,1143,1143,0
|
|
20240702,175700,697211323,1143,1143,1143,1143,0
|
|
20240702,175600,697211323,1143,1143,1143,1143,0
|
|
20240702,175500,697211323,1143,1143,1143,1143,0
|
|
20240702,175400,697211323,1143,1143,1143,1143,0
|
|
20240702,175300,697211323,1143,1143,1143,1143,0
|
|
20240702,175200,697211323,1143,1143,1143,1143,0
|
|
20240702,175100,697211323,1143,1143,1143,1143,0
|
|
20240702,175000,697211323,1143,1143,1143,1143,0
|
|
20240702,174900,697211323,1143,1143,1143,1143,0
|
|
20240702,174800,697211323,1143,1143,1143,1143,8312
|
|
20240702,174700,697211323,1143,1143,1143,1143,0
|
|
20240702,174600,697211323,1143,1143,1143,1143,0
|
|
20240702,174500,697211323,1143,1143,1143,1143,0
|
|
20240702,174400,697211323,1143,1143,1143,1143,0
|
|
20240702,174300,697211323,1143,1143,1143,1143,0
|
|
20240702,174200,697211323,1143,1143,1143,1143,0
|
|
20240702,174100,697211323,1143,1143,1143,1143,0
|
|
20240702,174000,697211323,1143,1143,1143,1143,0
|
|
20240702,173900,697211323,1143,1143,1143,1143,0
|
|
20240702,173800,697211323,1143,1143,1143,1143,0
|
|
20240702,173700,697211323,1143,1143,1143,1143,0
|
|
20240702,173600,697211323,1143,1143,1143,1143,0
|
|
20240702,173500,697211323,1143,1143,1143,1143,0
|
|
20240702,173400,697211323,1143,1143,1143,1143,0
|
|
20240702,173300,697211323,1143,1143,1143,1143,0
|
|
20240702,173200,697211323,1143,1143,1143,1143,0
|
|
20240702,173100,697211323,1143,1143,1143,1143,0
|
|
20240702,173000,697211323,1143,1143,1143,1143,0
|
|
20240702,172900,697211323,1143,1143,1143,1143,0
|
|
20240702,172800,697211323,1143,1143,1143,1143,0
|
|
20240702,172700,697211323,1143,1143,1143,1143,0
|
|
20240702,172600,697211323,1143,1143,1143,1143,0
|
|
20240702,172500,697211323,1143,1143,1143,1143,0
|
|
20240702,172400,697211323,1143,1143,1143,1143,0
|
|
20240702,172300,697211323,1143,1143,1143,1143,0
|
|
20240702,172200,697211323,1143,1143,1143,1143,0
|
|
20240702,172100,697211323,1143,1143,1143,1143,0
|
|
20240702,172000,697211323,1143,1143,1143,1143,0
|
|
20240702,171900,697211323,1143,1143,1143,1143,0
|
|
20240702,171800,697211323,1143,1143,1143,1143,8312
|
|
20240702,171700,697211323,1143,1143,1143,1143,0
|
|
20240702,171600,697211323,1143,1143,1143,1143,0
|
|
20240702,171500,697211323,1143,1143,1143,1143,0
|
|
20240702,171400,697211323,1143,1143,1143,1143,0
|
|
20240702,171300,697211323,1143,1143,1143,1143,0
|
|
20240702,171200,697211323,1143,1143,1143,1143,0
|
|
20240702,171100,697211323,1143,1143,1143,1143,0
|
|
20240702,171000,697211323,1143,1143,1143,1143,0
|
|
20240702,170900,697211323,1143,1143,1143,1143,0
|
|
20240702,170800,697211323,1143,1143,1143,1143,0
|
|
20240702,170700,697211323,1143,1143,1143,1143,0
|
|
20240702,170600,697211323,1143,1143,1143,1143,0
|
|
20240702,170500,697211323,1143,1143,1143,1143,0
|
|
20240702,170400,697211323,1143,1143,1143,1143,0
|
|
20240702,170300,697211323,1143,1143,1143,1143,0
|
|
20240702,170200,697211323,1143,1143,1143,1143,0
|
|
20240702,170100,697211323,1143,1143,1143,1143,0
|
|
20240702,170000,697211323,1143,1143,1143,1143,0
|
|
20240702,165900,697211323,1143,1143,1143,1143,0
|
|
20240702,165800,697211323,1143,1143,1143,1143,0
|
|
20240702,165700,697211323,1143,1143,1143,1143,0
|
|
20240702,165600,697211323,1143,1143,1143,1143,0
|
|
20240702,165500,697211323,1143,1143,1143,1143,0
|
|
20240702,165400,697211323,1143,1143,1143,1143,0
|
|
20240702,165300,697211323,1143,1143,1143,1143,0
|
|
20240702,165200,697211323,1143,1143,1143,1143,0
|
|
20240702,165100,697211323,1143,1143,1143,1143,0
|
|
20240702,165000,697211323,1143,1143,1143,1143,0
|
|
20240702,164900,697211323,1143,1143,1143,1143,0
|
|
20240702,164800,697211323,1143,1143,1143,1143,8312
|
|
20240702,164700,697211323,1143,1143,1143,1143,0
|
|
20240702,164600,697211323,1143,1143,1143,1143,0
|
|
20240702,164500,697211323,1143,1143,1143,1143,0
|
|
20240702,164400,697211323,1143,1143,1143,1143,0
|
|
20240702,164300,697211323,1143,1143,1143,1143,0
|
|
20240702,164200,697211323,1143,1143,1143,1143,0
|
|
20240702,164100,697211323,1143,1143,1143,1143,0
|
|
20240702,164000,697211323,1143,1143,1143,1143,0
|
|
20240702,163900,697211323,1143,1143,1143,1143,0
|
|
20240702,163800,697211323,1143,1143,1143,1143,0
|
|
20240702,163700,697211323,1143,1143,1143,1143,0
|
|
20240702,163600,697211323,1143,1143,1143,1143,0
|
|
20240702,163500,697211323,1143,1143,1143,1143,0
|
|
20240702,163400,697211323,1143,1143,1143,1143,0
|
|
20240702,163300,697211323,1143,1143,1143,1143,0
|
|
20240702,163200,697211323,1143,1143,1143,1143,0
|
|
20240702,163100,697211323,1143,1143,1143,1143,0
|
|
20240702,163000,697211323,1143,1143,1143,1143,0
|
|
20240702,162900,697211323,1143,1143,1143,1143,0
|
|
20240702,162800,697211323,1143,1143,1143,1143,0
|
|
20240702,162700,697211323,1143,1143,1143,1143,0
|
|
20240702,162600,697211323,1143,1143,1143,1143,0
|
|
20240702,162500,697211323,1143,1143,1143,1143,0
|
|
20240702,162400,697211323,1143,1143,1143,1143,0
|
|
20240702,162300,697211323,1143,1143,1143,1143,0
|
|
20240702,162200,697211323,1143,1143,1143,1143,0
|
|
20240702,162100,697211323,1143,1143,1143,1143,0
|
|
20240702,162000,697211323,1143,1143,1143,1143,0
|
|
20240702,161900,697211323,1143,1143,1143,1143,0
|
|
20240702,161800,697211323,1143,1143,1143,1143,8312
|
|
20240702,161700,697211323,1143,1143,1143,1143,0
|
|
20240702,161600,697211323,1143,1143,1143,1143,0
|
|
20240702,161500,697211323,1143,1143,1143,1143,0
|
|
20240702,161400,697211323,1143,1143,1143,1143,0
|
|
20240702,161300,697211323,1143,1143,1143,1143,0
|
|
20240702,161200,697211323,1143,1143,1143,1143,0
|
|
20240702,161100,697211323,1143,1143,1143,1143,0
|
|
20240702,161000,697211323,1143,1143,1143,1143,0
|
|
20240702,160900,697211323,1143,1143,1143,1143,0
|
|
20240702,160800,697211323,1143,1143,1143,1143,0
|
|
20240702,160700,697211323,1143,1143,1143,1143,0
|
|
20240702,160600,697211323,1143,1143,1143,1143,0
|
|
20240702,160500,697211323,1143,1143,1143,1143,0
|
|
20240702,160400,697211323,1143,1143,1143,1143,0
|
|
20240702,160300,697211323,1143,1143,1143,1143,0
|
|
20240702,160200,697211323,1143,1143,1143,1143,0
|
|
20240702,160100,697211323,1143,1143,1143,1143,0
|
|
20240702,160000,697211323,1143,1143,1143,1143,0
|
|
20240702,155900,697211323,1143,1143,1143,1143,0
|
|
20240702,155800,697211323,1143,1143,1143,1143,0
|
|
20240702,155700,697211323,1143,1143,1143,1143,0
|
|
20240702,155600,697211323,1143,1143,1143,1143,0
|
|
20240702,155500,697211323,1143,1143,1143,1143,0
|
|
20240702,155400,697211323,1143,1143,1143,1143,0
|
|
20240702,155300,697211323,1143,1143,1143,1143,0
|
|
20240702,155200,697211323,1143,1143,1143,1143,0
|
|
20240702,155100,697211323,1143,1143,1143,1143,0
|
|
20240702,155000,697211323,1143,1143,1143,1143,0
|
|
20240702,154900,697211323,1143,1143,1143,1143,0
|
|
20240702,154800,697211323,1143,1143,1143,1143,8312
|
|
20240702,154700,697211323,1143,1143,1143,1143,0
|
|
20240702,154600,697211323,1143,1143,1143,1143,0
|
|
20240702,154500,697211323,1143,1143,1143,1143,0
|
|
20240702,154400,697211323,1143,1143,1143,1143,0
|
|
20240702,154300,697211323,1143,1143,1143,1143,0
|
|
20240702,154200,697211323,1143,1143,1143,1143,0
|
|
20240702,154100,697211323,1143,1143,1143,1143,0
|
|
20240702,154000,697211323,1143,1143,1143,1143,0
|
|
20240702,153900,697211323,1143,1143,1143,1143,0
|
|
20240702,153800,697211323,1143,1143,1143,1143,0
|
|
20240702,153700,697211323,1143,1143,1143,1143,0
|
|
20240702,153600,697211323,1143,1143,1143,1143,0
|
|
20240702,153500,697211323,1143,1143,1143,1143,0
|
|
20240702,153400,697211323,1143,1143,1143,1143,0
|
|
20240702,153300,697211323,1143,1143,1143,1143,0
|
|
20240702,153200,697211323,1143,1143,1143,1143,0
|
|
20240702,153100,697211323,1143,1143,1143,1143,0
|
|
20240702,153000,697211323,1143,1143,1143,1143,8312
|
|
20240702,152900,687710707,1142,1142,1142,1142,0
|
|
20240702,152800,687710707,1142,1142,1142,1142,0
|
|
20240702,152700,687710707,1142,1142,1142,1142,0
|
|
20240702,152600,687710707,1142,1142,1142,1142,0
|
|
20240702,152500,687710707,1142,1142,1142,1142,0
|
|
20240702,152400,687710707,1142,1142,1142,1142,0
|
|
20240702,152300,687710707,1142,1142,1142,1142,0
|
|
20240702,152200,687710707,1142,1142,1142,1142,0
|
|
20240702,152100,687710707,1142,1142,1142,1142,0
|
|
20240702,152000,687710707,1142,1142,1142,1142,0
|
|
20240702,151900,687710707,1142,1142,1142,1142,15
|
|
20240702,151800,687693577,1142,1137,1142,1136,1607
|
|
20240702,151700,685863985,1141,1141,1141,1141,0
|
|
20240702,151600,685863985,1141,1141,1141,1137,146
|
|
20240702,151500,685697784,1140,1137,1140,1137,2
|
|
20240702,151400,685695507,1142,1142,1142,1142,87
|
|
20240702,151300,685596153,1142,1142,1142,1142,0
|
|
20240702,151200,685596153,1142,1142,1142,1142,5
|
|
20240702,151100,685590443,1141,1141,1141,1136,90
|
|
20240702,151000,685487758,1141,1141,1141,1141,745
|
|
20240702,150900,684637713,1142,1142,1142,1142,0
|
|
20240702,150800,684637713,1142,1142,1142,1142,0
|
|
20240702,150700,684637713,1142,1141,1142,1141,6
|
|
20240702,150600,684630862,1135,1141,1141,1135,3000
|
|
20240702,150500,681225856,1135,1141,1141,1135,3001
|
|
20240702,150400,677818132,1142,1142,1142,1142,5
|
|
20240702,150300,677812422,1136,1141,1141,1136,100
|
|
20240702,150200,677698817,1135,1142,1142,1135,410
|
|
20240702,150100,677233404,1136,1140,1142,1135,2333
|
|
20240702,150000,674576091,1140,1139,1140,1139,1738
|
|
20240702,145900,672596508,1139,1138,1139,1136,82
|
|
20240702,145800,672503295,1139,1139,1139,1139,1
|
|
20240702,145700,672502156,1139,1138,1139,1138,2
|
|
20240702,145600,672499879,1139,1139,1139,1139,0
|
|
20240702,145500,672499879,1139,1139,1139,1139,0
|
|
20240702,145400,672499879,1139,1139,1139,1139,0
|
|
20240702,145300,672499879,1139,1139,1139,1139,0
|
|
20240702,145200,672499879,1139,1139,1139,1139,0
|
|
20240702,145100,672499879,1139,1139,1139,1139,172
|
|
20240702,145000,672303971,1139,1139,1139,1139,8
|
|
20240702,144900,672294859,1140,1140,1140,1140,0
|
|
20240702,144800,672294859,1140,1140,1140,1140,0
|
|
20240702,144700,672294859,1140,1139,1140,1139,19
|
|
20240702,144600,672273200,1140,1140,1140,1140,18
|
|
20240702,144500,672252680,1140,1140,1140,1140,0
|
|
20240702,144400,672252680,1140,1140,1140,1140,1
|
|
20240702,144300,672251540,1135,1135,1135,1135,0
|
|
20240702,144200,672251540,1135,1139,1140,1135,3935
|
|
20240702,144100,667785055,1140,1140,1140,1140,1
|
|
20240702,144000,667783915,1140,1140,1140,1135,2153
|
|
20240702,143900,665334080,1140,1140,1140,1140,1001
|
|
20240702,143800,664192940,1140,1140,1140,1140,553
|
|
20240702,143700,663562520,1140,1140,1140,1140,324
|
|
20240702,143600,663193160,1140,1140,1140,1140,0
|
|
20240702,143500,663193160,1140,1139,1140,1136,5
|
|
20240702,143400,663187472,1140,1140,1140,1140,0
|
|
20240702,143300,663187472,1140,1144,1144,1140,36620
|
|
20240702,143200,621341351,1144,1144,1144,1144,5000
|
|
20240702,143100,615621351,1150,1149,1150,1144,5001
|
|
20240702,143000,609900143,1150,1150,1150,1150,0
|
|
20240702,142900,609900143,1150,1150,1150,1150,0
|
|
20240702,142800,609900143,1150,1150,1150,1150,277
|
|
20240702,142700,609581593,1150,1149,1150,1149,8
|
|
20240702,142600,609572398,1149,1149,1149,1149,0
|
|
20240702,142500,609572398,1149,1149,1149,1149,0
|
|
20240702,142400,609572398,1149,1148,1149,1148,1939
|
|
20240702,142300,607345295,1146,1146,1146,1146,0
|
|
20240702,142200,607345295,1146,1147,1147,1146,32
|
|
20240702,142100,607308592,1148,1148,1148,1148,4
|
|
20240702,142000,607304000,1148,1148,1148,1148,212
|
|
20240702,141900,607060624,1148,1148,1148,1148,87
|
|
20240702,141800,606960748,1147,1147,1147,1147,0
|
|
20240702,141700,606960748,1147,1147,1147,1147,69
|
|
20240702,141600,606881605,1148,1148,1148,1148,5
|
|
20240702,141500,606875865,1147,1147,1148,1147,5446
|
|
20240702,141400,600629299,1147,1147,1147,1147,2558
|
|
20240702,141300,597695273,1147,1147,1147,1147,4
|
|
20240702,141200,597690685,1142,1142,1142,1142,0
|
|
20240702,141100,597690685,1142,1142,1142,1142,0
|
|
20240702,141000,597690685,1142,1142,1142,1142,123
|
|
20240702,140900,597550219,1147,1147,1147,1147,2
|
|
20240702,140800,597547925,1142,1142,1142,1142,38
|
|
20240702,140700,597504529,1142,1146,1146,1142,53
|
|
20240702,140600,597443999,1142,1142,1142,1142,1
|
|
20240702,140500,597442857,1147,1147,1147,1147,1
|
|
20240702,140400,597441710,1141,1142,1142,1141,712
|
|
20240702,140300,596628790,1141,1147,1147,1141,57
|
|
20240702,140200,596563524,1142,1142,1142,1142,33
|
|
20240702,140100,596525838,1147,1146,1147,1146,2
|
|
20240702,140000,596523545,1146,1146,1146,1146,212
|
|
20240702,135900,596280593,1146,1146,1146,1146,0
|
|
20240702,135800,596280593,1146,1142,1146,1141,313
|
|
20240702,135700,595923453,1145,1145,1145,1145,195
|
|
20240702,135600,595700178,1145,1145,1145,1145,0
|
|
20240702,135500,595700178,1145,1145,1145,1145,0
|
|
20240702,135400,595700178,1145,1146,1146,1145,708
|
|
20240702,135300,594889503,1146,1146,1146,1146,4
|
|
20240702,135200,594884919,1145,1147,1147,1145,9
|
|
20240702,135100,594874612,1145,1141,1146,1141,20
|
|
20240702,135000,594851698,1146,1146,1146,1146,18
|
|
20240702,134900,594831070,1141,1143,1143,1141,343
|
|
20240702,134800,594439387,1146,1146,1147,1146,3020
|
|
20240702,134700,590977647,1146,1146,1146,1146,0
|
|
20240702,134600,590977647,1146,1146,1146,1146,0
|
|
20240702,134500,590977647,1146,1142,1146,1142,2449
|
|
20240702,134400,588180879,1142,1141,1142,1141,3658
|
|
20240702,134300,584004883,1141,1141,1141,1141,1
|
|
20240702,134200,584003742,1134,1142,1142,1134,74
|
|
20240702,134100,583919250,1141,1141,1141,1141,0
|
|
20240702,134000,583919250,1141,1141,1141,1141,212
|
|
20240702,133900,583677358,1141,1141,1141,1141,0
|
|
20240702,133800,583677358,1141,1141,1141,1141,0
|
|
20240702,133700,583677358,1141,1141,1141,1141,112
|
|
20240702,133600,583549566,1141,1141,1141,1141,1
|
|
20240702,133500,583548425,1140,1139,1140,1139,1000
|
|
20240702,133400,582408875,1140,1140,1140,1140,0
|
|
20240702,133300,582408875,1140,1140,1140,1140,0
|
|
20240702,133200,582408875,1140,1140,1140,1140,50
|
|
20240702,133100,582351875,1140,1139,1141,1139,632
|
|
20240702,133000,581631267,1132,1136,1136,1132,3832
|
|
20240702,132900,577289363,1139,1136,1139,1136,17
|
|
20240702,132800,577270048,1141,1141,1141,1141,2
|
|
20240702,132700,577267766,1136,1136,1136,1136,0
|
|
20240702,132600,577267766,1136,1136,1136,1136,1
|
|
20240702,132500,577266630,1136,1136,1136,1136,0
|
|
20240702,132400,577266630,1136,1136,1136,1136,1
|
|
20240702,132300,577265494,1141,1141,1141,1136,5953
|
|
20240702,132200,570502876,1136,1142,1142,1136,75
|
|
20240702,132100,570417670,1136,1142,1142,1136,5377
|
|
20240702,132000,564277807,1143,1147,1147,1143,240
|
|
20240702,131900,564002635,1147,1146,1147,1146,2
|
|
20240702,131800,564000342,1143,1142,1143,1142,5123
|
|
20240702,131700,558144903,1142,1142,1142,1142,5
|
|
20240702,131600,558139193,1143,1143,1143,1143,0
|
|
20240702,131500,558139193,1143,1143,1143,1143,501
|
|
20240702,131400,557566550,1141,1140,1141,1140,2349
|
|
20240702,131300,554886372,1135,1137,1137,1135,472
|
|
20240702,131200,554350358,1137,1141,1141,1137,722
|
|
20240702,131100,553528842,1140,1140,1140,1140,40
|
|
20240702,131000,553483242,1140,1140,1140,1140,57
|
|
20240702,130900,553418262,1140,1140,1141,1140,350
|
|
20240702,130800,553019261,1141,1141,1141,1141,172
|
|
20240702,130700,552823009,1141,1141,1141,1141,1650
|
|
20240702,130600,550940359,1142,1142,1142,1142,2954
|
|
20240702,130500,547566891,1143,1144,1144,1143,14217
|
|
20240702,130400,531313116,1145,1144,1145,1144,218
|
|
20240702,130300,531063702,1144,1145,1145,1144,3135
|
|
20240702,130200,527475933,1145,1145,1145,1145,1005
|
|
20240702,130100,526325208,1150,1150,1150,1150,0
|
|
20240702,130000,526325208,1150,1150,1150,1145,217
|
|
20240702,125900,526075673,1150,1150,1150,1150,0
|
|
20240702,125800,526075673,1150,1150,1150,1150,10
|
|
20240702,125700,526064173,1150,1150,1150,1150,0
|
|
20240702,125600,526064173,1150,1144,1150,1144,417
|
|
20240702,125500,525587119,1151,1152,1152,1143,3473
|
|
20240702,125400,521613114,1150,1152,1152,1150,104
|
|
20240702,125300,521493512,1150,1150,1150,1150,1097
|
|
20240702,125200,520231962,1150,1152,1152,1150,3
|
|
20240702,125100,520228508,1153,1150,1153,1150,117
|
|
20240702,125000,520093955,1153,1153,1153,1153,1
|
|
20240702,124900,520092802,1150,1152,1153,1150,1201
|
|
20240702,124800,518709765,1152,1152,1152,1152,1
|
|
20240702,124700,518708613,1154,1152,1154,1152,1924
|
|
20240702,124600,516490282,1152,1152,1152,1152,125
|
|
20240702,124500,516346282,1152,1151,1152,1151,167
|
|
20240702,124400,516153904,1150,1150,1150,1150,0
|
|
20240702,124300,516153904,1150,1150,1150,1150,0
|
|
20240702,124200,516153904,1150,1153,1153,1150,13
|
|
20240702,124100,516138951,1150,1150,1150,1150,617
|
|
20240702,124000,515429401,1150,1149,1150,1149,5311
|
|
20240702,123900,509321752,1150,1150,1150,1150,7
|
|
20240702,123800,509313702,1148,1150,1150,1148,2713
|
|
20240702,123700,506196374,1149,1149,1149,1149,2508
|
|
20240702,123600,503314682,1148,1148,1148,1148,317
|
|
20240702,123500,502950766,1148,1148,1148,1148,276
|
|
20240702,123400,502633918,1148,1149,1149,1148,5594
|
|
20240702,123300,496206647,1149,1150,1150,1149,3199
|
|
20240702,123200,492530525,1155,1151,1155,1148,777
|
|
20240702,123100,491637209,1157,1152,1157,1147,1356
|
|
20240702,123000,490078965,1152,1159,1159,1152,49
|
|
20240702,122900,490022405,1159,1160,1162,1150,3803
|
|
20240702,122800,485630722,1160,1147,1162,1147,21637
|
|
20240702,122700,460802138,1147,1152,1163,1146,13441
|
|
20240702,122600,445331902,1152,1151,1153,1151,2351
|
|
20240702,122500,442623429,1150,1147,1150,1147,188
|
|
20240702,122400,442407490,1152,1147,1152,1147,56
|
|
20240702,122300,442343253,1153,1148,1153,1146,1697
|
|
20240702,122200,440395395,1148,1145,1150,1144,5807
|
|
20240702,122100,433745812,1150,1151,1151,1144,2722
|
|
20240702,122000,430625649,1145,1157,1157,1145,2218
|
|
20240702,121900,428081706,1148,1155,1158,1148,250
|
|
20240702,121800,427793821,1156,1155,1156,1148,2105
|
|
20240702,121700,425375973,1156,1153,1162,1146,4340
|
|
20240702,121600,420395841,1165,1167,1167,1151,2285
|
|
20240702,121500,417752025,1159,1175,1178,1159,1650
|
|
20240702,121400,415820956,1175,1152,1175,1150,46345
|
|
20240702,121300,362009299,1150,1144,1150,1143,10932
|
|
20240702,121200,349506278,1144,1145,1154,1144,3750
|
|
20240702,121100,345214829,1145,1150,1156,1145,9754
|
|
20240702,121000,333986526,1155,1145,1155,1145,13814
|
|
20240702,120900,318113926,1146,1147,1147,1145,3995
|
|
20240702,120800,313534451,1147,1157,1162,1147,27357
|
|
20240702,120700,282031391,1154,1187,1187,1149,33727
|
|
20240702,120600,242824529,1181,1157,1200,1157,73027
|
|
20240702,120500,156133833,1160,1185,1187,1148,33405
|
|
20240702,120400,117154654,1185,1134,1186,1134,34694
|
|
20240702,120300,76989561,1141,1141,1141,1141,123
|
|
20240702,120200,76849218,1141,1140,1141,1140,100
|
|
20240702,120100,76735180,1142,1132,1142,1131,3009
|
|
20240702,120000,73311751,1140,1141,1141,1132,432
|
|
20240702,115900,72818939,1141,1136,1141,1130,1125
|
|
20240702,115800,71539987,1137,1133,1137,1133,213
|
|
20240702,115700,71298054,1137,1129,1137,1126,2045
|
|
20240702,115600,68987145,1135,1127,1139,1127,669
|
|
20240702,115500,68227614,1127,1135,1135,1122,5931
|
|
20240702,115400,61558184,1139,1120,1149,1120,14668
|
|
20240702,115300,44880449,1120,1115,1120,1115,4207
|
|
20240702,115200,40176319,1115,1112,1115,1112,1290
|
|
20240702,115100,38740446,1112,1107,1112,1107,4618
|
|
20240702,115000,33614518,1106,1105,1106,1105,2782
|
|
20240702,114900,30538393,1105,1103,1105,1103,19
|
|
20240702,114800,30517434,1103,1101,1103,1101,3082
|
|
20240702,114700,27119024,1101,1101,1101,1101,0
|
|
20240702,114600,27119024,1101,1100,1101,1096,311
|
|
20240702,114500,26777231,1099,1099,1099,1099,20
|
|
20240702,114400,26755251,1101,1101,1101,1101,0
|
|
20240702,114300,26755251,1101,1101,1101,1101,0
|
|
20240702,114200,26755251,1101,1101,1101,1101,0
|
|
20240702,114100,26755251,1101,1101,1101,1101,0
|
|
20240702,114000,26755251,1101,1101,1101,1101,0
|
|
20240702,113900,26755251,1101,1101,1101,1101,2
|
|
20240702,113800,26753049,1101,1101,1101,1101,0
|
|
20240702,113700,26753049,1101,1101,1101,1101,0
|
|
20240702,113600,26753049,1101,1101,1101,1101,0
|
|
20240702,113500,26753049,1101,1101,1101,1101,10
|
|
20240702,113400,26742039,1101,1101,1101,1101,0
|
|
20240702,113300,26742039,1101,1097,1101,1097,4
|
|
20240702,113200,26737647,1101,1101,1101,1101,212
|
|
20240702,113100,26504235,1101,1101,1101,1101,0
|
|
20240702,113000,26504235,1101,1101,1101,1101,0
|
|
20240702,112900,26504235,1101,1101,1101,1101,0
|
|
20240702,112800,26504235,1101,1101,1101,1101,0
|
|
20240702,112700,26504235,1101,1100,1101,1097,1001
|
|
20240702,112600,25406118,1101,1101,1101,1101,5
|
|
20240702,112500,25400613,1101,1101,1101,1101,0
|
|
20240702,112400,25400613,1101,1101,1101,1101,0
|
|
20240702,112300,25400613,1101,1101,1101,1101,0
|
|
20240702,112200,25400613,1101,1101,1101,1101,0
|
|
20240702,112100,25400613,1101,1101,1101,1101,0
|
|
20240702,112000,25400613,1101,1101,1101,1101,0
|
|
20240702,111900,25400613,1101,1101,1101,1101,0
|
|
20240702,111800,25400613,1101,1101,1101,1101,213
|
|
20240702,111700,25166100,1102,1102,1102,1102,0
|
|
20240702,111600,25166100,1102,1102,1102,1102,0
|
|
20240702,111500,25166100,1102,1102,1102,1102,0
|
|
20240702,111400,25166100,1102,1102,1102,1102,0
|
|
20240702,111300,25166100,1102,1102,1102,1102,0
|
|
20240702,111200,25166100,1102,1102,1102,1102,0
|
|
20240702,111100,25166100,1102,1102,1102,1102,0
|
|
20240702,111000,25166100,1102,1102,1102,1102,0
|
|
20240702,110900,25166100,1102,1102,1102,1102,0
|
|
20240702,110800,25166100,1102,1102,1102,1102,0
|
|
20240702,110700,25166100,1102,1102,1102,1102,0
|
|
20240702,110600,25166100,1102,1097,1102,1097,2
|
|
20240702,110500,25163901,1103,1102,1103,1102,256
|
|
20240702,110400,24881787,1102,1102,1102,1102,0
|
|
20240702,110300,24881787,1102,1102,1102,1102,0
|
|
20240702,110200,24881787,1102,1102,1102,1102,0
|
|
20240702,110100,24881787,1102,1102,1102,1102,0
|
|
20240702,110000,24881787,1102,1102,1102,1102,0
|
|
20240702,105900,24881787,1102,1102,1102,1102,0
|
|
20240702,105800,24881787,1102,1102,1102,1102,0
|
|
20240702,105700,24881787,1102,1102,1102,1102,0
|
|
20240702,105600,24881787,1102,1097,1102,1097,3
|
|
20240702,105500,24878491,1102,1102,1102,1102,0
|
|
20240702,105400,24878491,1102,1102,1102,1102,0
|
|
20240702,105300,24878491,1102,1102,1102,1102,0
|
|
20240702,105200,24878491,1102,1102,1102,1102,0
|
|
20240702,105100,24878491,1102,1102,1102,1102,213
|
|
20240702,105000,24643765,1102,1102,1102,1102,0
|
|
20240702,104900,24643765,1102,1102,1102,1102,0
|
|
20240702,104800,24643765,1102,1102,1102,1102,0
|
|
20240702,104700,24643765,1102,1102,1102,1102,0
|
|
20240702,104600,24643765,1102,1102,1102,1102,0
|
|
20240702,104500,24643765,1102,1102,1102,1102,0
|
|
20240702,104400,24643765,1102,1102,1102,1102,1
|
|
20240702,104300,24642663,1096,1102,1102,1096,201
|
|
20240702,104200,24422361,1102,1102,1102,1102,14
|
|
20240702,104100,24406933,1104,1104,1104,1104,0
|
|
20240702,104000,24406933,1104,1104,1104,1104,0
|
|
20240702,103900,24406933,1104,1104,1104,1104,0
|
|
20240702,103800,24406933,1104,1105,1105,1104,139
|
|
20240702,103700,24253476,1104,1104,1104,1104,76
|
|
20240702,103600,24169572,1104,1104,1104,1104,0
|
|
20240702,103500,24169572,1104,1104,1104,1104,38
|
|
20240702,103400,24127620,1104,1104,1104,1104,0
|
|
20240702,103300,24127620,1104,1104,1104,1104,44
|
|
20240702,103200,24079044,1105,1105,1105,1105,0
|
|
20240702,103100,24079044,1105,1105,1105,1105,0
|
|
20240702,103000,24079044,1105,1105,1105,1105,1
|
|
20240702,102900,24077939,1105,1105,1105,1105,440
|
|
20240702,102800,23591739,1105,1105,1105,1105,0
|
|
20240702,102700,23591739,1105,1105,1105,1105,0
|
|
20240702,102600,23591739,1105,1105,1105,1105,0
|
|
20240702,102500,23591739,1105,1105,1105,1105,0
|
|
20240702,102400,23591739,1105,1105,1105,1105,1
|
|
20240702,102300,23590634,1104,1104,1104,1104,132
|
|
20240702,102200,23444906,1104,1103,1104,1103,19
|
|
20240702,102100,23423938,1103,1102,1103,1102,7
|
|
20240702,102000,23416223,1102,1102,1102,1102,8
|
|
20240702,101900,23407407,1102,1097,1102,1097,6
|
|
20240702,101800,23400820,1105,1105,1105,1105,0
|
|
20240702,101700,23400820,1105,1105,1105,1105,0
|
|
20240702,101600,23400820,1105,1105,1105,1105,501
|
|
20240702,101500,22847215,1105,1105,1105,1105,0
|
|
20240702,101400,22847215,1105,1105,1105,1105,0
|
|
20240702,101300,22847215,1105,1105,1105,1105,1
|
|
20240702,101200,22846110,1106,1104,1106,1104,1001
|
|
20240702,101100,21740420,1104,1104,1104,1104,0
|
|
20240702,101000,21740420,1104,1104,1104,1104,213
|
|
20240702,100900,21505268,1104,1104,1104,1104,40
|
|
20240702,100800,21461108,1104,1104,1104,1104,0
|
|
20240702,100700,21461108,1104,1104,1104,1104,1
|
|
20240702,100600,21460004,1098,1098,1098,1098,0
|
|
20240702,100500,21460004,1098,1098,1098,1098,3
|
|
20240702,100400,21456710,1099,1099,1099,1099,3
|
|
20240702,100300,21453413,1105,1107,1107,1105,686
|
|
20240702,100200,20695381,1105,1104,1105,1104,4170
|
|
20240702,100100,16090513,1104,1104,1104,1104,0
|
|
20240702,100000,16090513,1104,1104,1104,1104,11
|
|
20240702,095900,16078369,1104,1104,1104,1104,4
|
|
20240702,095800,16073953,1104,1104,1104,1104,0
|
|
20240702,095700,16073953,1104,1104,1104,1104,0
|
|
20240702,095600,16073953,1104,1104,1104,1104,0
|
|
20240702,095500,16073953,1104,1104,1104,1104,1
|
|
20240702,095400,16072849,1104,1104,1104,1104,6
|
|
20240702,095300,16066225,1104,1104,1104,1104,0
|
|
20240702,095200,16066225,1104,1104,1104,1104,0
|
|
20240702,095100,16066225,1104,1104,1104,1104,1
|
|
20240702,095000,16065121,1100,1100,1100,1100,200
|
|
20240702,094900,15845121,1100,1100,1100,1100,5
|
|
20240702,094800,15839621,1105,1105,1105,1105,220
|
|
20240702,094700,15596521,1105,1105,1105,1105,1
|
|
20240702,094600,15595416,1105,1104,1105,1104,342
|
|
20240702,094500,15217556,1105,1105,1105,1105,0
|
|
20240702,094400,15217556,1105,1105,1105,1105,0
|
|
20240702,094300,15217556,1105,1099,1105,1099,135
|
|
20240702,094200,15069058,1100,1100,1100,1098,20
|
|
20240702,094100,15047085,1099,1100,1100,1099,15
|
|
20240702,094000,15030594,1100,1100,1100,1100,0
|
|
20240702,093900,15030594,1100,1100,1100,1100,0
|
|
20240702,093800,15030594,1100,1100,1100,1100,260
|
|
20240702,093700,14744594,1105,1099,1105,1099,546
|
|
20240702,093600,14144302,1099,1095,1099,1095,2218
|
|
20240702,093500,11714552,1095,1093,1095,1093,5148
|
|
20240702,093400,6082865,1093,1093,1093,1093,1
|
|
20240702,093300,6081772,1093,1093,1093,1093,5
|
|
20240702,093200,6076307,1093,1093,1093,1093,0
|
|
20240702,093100,6076307,1093,1090,1093,1090,2002
|
|
20240702,093000,3894121,1093,1090,1093,1090,667
|
|
20240702,092900,3167088,1090,1090,1090,1090,2
|
|
20240702,092800,3164908,1090,1092,1093,1090,1402
|
|
20240702,092700,1634765,1093,1092,1093,1092,110
|
|
20240702,092600,1514644,1092,1092,1092,1092,0
|
|
20240702,092500,1514644,1092,1092,1092,1092,0
|
|
20240702,092400,1514644,1092,1092,1092,1092,0
|
|
20240702,092300,1514644,1092,1092,1092,1092,0
|
|
20240702,092200,1514644,1092,1092,1092,1092,0
|
|
20240702,092100,1514644,1092,1092,1092,1092,0
|
|
20240702,092000,1514644,1092,1092,1092,1092,0
|
|
20240702,091900,1514644,1092,1092,1092,1092,0
|
|
20240702,091800,1514644,1092,1092,1092,1092,101
|
|
20240702,091700,1404352,1093,1093,1093,1093,0
|
|
20240702,091600,1404352,1093,1093,1093,1093,0
|
|
20240702,091500,1404352,1093,1093,1093,1093,1010
|
|
20240702,091400,300422,1093,1093,1093,1093,0
|
|
20240702,091300,300422,1093,1093,1093,1093,0
|
|
20240702,091200,300422,1093,1093,1093,1093,0
|
|
20240702,091100,300422,1093,1093,1093,1093,0
|
|
20240702,091000,300422,1093,1093,1093,1093,0
|
|
20240702,090900,300422,1093,1093,1093,1093,0
|
|
20240702,090800,300422,1093,1093,1093,1093,0
|
|
20240702,090700,300422,1093,1093,1093,1093,0
|
|
20240702,090600,300422,1093,1093,1093,1093,101
|
|
20240702,090500,190029,1094,1094,1094,1094,0
|
|
20240702,090400,190029,1094,1094,1094,1094,0
|
|
20240702,090300,190029,1094,1094,1094,1094,0
|
|
20240702,090200,190029,1094,1094,1094,1094,1
|
|
20240702,090100,188935,1090,1090,1090,1090,100
|
|
20240702,090000,79935,1095,1095,1095,1095,73
|