600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185700,693160678,1155,1155,1155,1155,7787
|
|
20240702,185600,693160678,1155,1155,1155,1155,0
|
|
20240702,185500,693160678,1155,1155,1155,1155,0
|
|
20240702,185400,693160678,1155,1155,1155,1155,0
|
|
20240702,185300,693160678,1155,1155,1155,1155,0
|
|
20240702,185200,693160678,1155,1155,1155,1155,0
|
|
20240702,185100,693160678,1155,1155,1155,1155,0
|
|
20240702,185000,693160678,1155,1155,1155,1155,0
|
|
20240702,184900,693160678,1155,1155,1155,1155,0
|
|
20240702,184800,693160678,1155,1155,1155,1155,0
|
|
20240702,184700,693160678,1155,1155,1155,1155,0
|
|
20240702,184600,693160678,1155,1155,1155,1155,0
|
|
20240702,184500,693160678,1155,1155,1155,1155,0
|
|
20240702,184400,693160678,1155,1155,1155,1155,0
|
|
20240702,184300,693160678,1155,1155,1155,1155,0
|
|
20240702,184200,693160678,1155,1155,1155,1155,0
|
|
20240702,184100,693160678,1155,1155,1155,1155,0
|
|
20240702,184000,693160678,1155,1155,1155,1155,0
|
|
20240702,183900,693160678,1155,1155,1155,1155,0
|
|
20240702,183800,693160678,1155,1155,1155,1155,0
|
|
20240702,183700,693160678,1155,1155,1155,1155,0
|
|
20240702,183600,693160678,1155,1155,1155,1155,0
|
|
20240702,183500,693160678,1155,1155,1155,1155,0
|
|
20240702,183400,693160678,1155,1155,1155,1155,0
|
|
20240702,183300,693160678,1155,1155,1155,1155,0
|
|
20240702,183200,693160678,1155,1155,1155,1155,0
|
|
20240702,183100,693160678,1155,1155,1155,1155,0
|
|
20240702,183000,693160678,1155,1155,1155,1155,0
|
|
20240702,182900,693160678,1155,1155,1155,1155,0
|
|
20240702,182800,693160678,1155,1155,1155,1155,0
|
|
20240702,182700,693160678,1155,1155,1155,1155,7787
|
|
20240702,182600,693160678,1155,1155,1155,1155,0
|
|
20240702,182500,693160678,1155,1155,1155,1155,0
|
|
20240702,182400,693160678,1155,1155,1155,1155,0
|
|
20240702,182300,693160678,1155,1155,1155,1155,0
|
|
20240702,182200,693160678,1155,1155,1155,1155,0
|
|
20240702,182100,693160678,1155,1155,1155,1155,0
|
|
20240702,182000,693160678,1155,1155,1155,1155,0
|
|
20240702,181900,693160678,1155,1155,1155,1155,0
|
|
20240702,181800,693160678,1155,1155,1155,1155,0
|
|
20240702,181700,693160678,1155,1155,1155,1155,0
|
|
20240702,181600,693160678,1155,1155,1155,1155,0
|
|
20240702,181500,693160678,1155,1155,1155,1155,0
|
|
20240702,181400,693160678,1155,1155,1155,1155,0
|
|
20240702,181300,693160678,1155,1155,1155,1155,0
|
|
20240702,181200,693160678,1155,1155,1155,1155,0
|
|
20240702,181100,693160678,1155,1155,1155,1155,0
|
|
20240702,181000,693160678,1155,1155,1155,1155,0
|
|
20240702,180900,693160678,1155,1155,1155,1155,0
|
|
20240702,180800,693160678,1155,1155,1155,1155,0
|
|
20240702,180700,693160678,1155,1155,1155,1155,0
|
|
20240702,180600,693160678,1155,1155,1155,1155,0
|
|
20240702,180500,693160678,1155,1155,1155,1155,0
|
|
20240702,180400,693160678,1155,1155,1155,1155,0
|
|
20240702,180300,693160678,1155,1155,1155,1155,0
|
|
20240702,180200,693160678,1155,1155,1155,1155,0
|
|
20240702,180100,693160678,1155,1155,1155,1155,0
|
|
20240702,180000,693160678,1155,1155,1155,1155,0
|
|
20240702,175900,693160678,1155,1155,1155,1155,0
|
|
20240702,175800,693160678,1155,1155,1155,1155,0
|
|
20240702,175700,693160678,1155,1155,1155,1155,7787
|
|
20240702,175600,693160678,1155,1155,1155,1155,0
|
|
20240702,175500,693160678,1155,1155,1155,1155,0
|
|
20240702,175400,693160678,1155,1155,1155,1155,0
|
|
20240702,175300,693160678,1155,1155,1155,1155,0
|
|
20240702,175200,693160678,1155,1155,1155,1155,0
|
|
20240702,175100,693160678,1155,1155,1155,1155,0
|
|
20240702,175000,693160678,1155,1155,1155,1155,0
|
|
20240702,174900,693160678,1155,1155,1155,1155,0
|
|
20240702,174800,693160678,1155,1155,1155,1155,0
|
|
20240702,174700,693160678,1155,1155,1155,1155,0
|
|
20240702,174600,693160678,1155,1155,1155,1155,0
|
|
20240702,174500,693160678,1155,1155,1155,1155,0
|
|
20240702,174400,693160678,1155,1155,1155,1155,0
|
|
20240702,174300,693160678,1155,1155,1155,1155,0
|
|
20240702,174200,693160678,1155,1155,1155,1155,0
|
|
20240702,174100,693160678,1155,1155,1155,1155,0
|
|
20240702,174000,693160678,1155,1155,1155,1155,0
|
|
20240702,173900,693160678,1155,1155,1155,1155,0
|
|
20240702,173800,693160678,1155,1155,1155,1155,0
|
|
20240702,173700,693160678,1155,1155,1155,1155,0
|
|
20240702,173600,693160678,1155,1155,1155,1155,0
|
|
20240702,173500,693160678,1155,1155,1155,1155,0
|
|
20240702,173400,693160678,1155,1155,1155,1155,0
|
|
20240702,173300,693160678,1155,1155,1155,1155,0
|
|
20240702,173200,693160678,1155,1155,1155,1155,0
|
|
20240702,173100,693160678,1155,1155,1155,1155,0
|
|
20240702,173000,693160678,1155,1155,1155,1155,0
|
|
20240702,172900,693160678,1155,1155,1155,1155,0
|
|
20240702,172800,693160678,1155,1155,1155,1155,0
|
|
20240702,172700,693160678,1155,1155,1155,1155,7787
|
|
20240702,172600,693160678,1155,1155,1155,1155,0
|
|
20240702,172500,693160678,1155,1155,1155,1155,0
|
|
20240702,172400,693160678,1155,1155,1155,1155,0
|
|
20240702,172300,693160678,1155,1155,1155,1155,0
|
|
20240702,172200,693160678,1155,1155,1155,1155,0
|
|
20240702,172100,693160678,1155,1155,1155,1155,0
|
|
20240702,172000,693160678,1155,1155,1155,1155,0
|
|
20240702,171900,693160678,1155,1155,1155,1155,0
|
|
20240702,171800,693160678,1155,1155,1155,1155,0
|
|
20240702,171700,693160678,1155,1155,1155,1155,0
|
|
20240702,171600,693160678,1155,1155,1155,1155,0
|
|
20240702,171500,693160678,1155,1155,1155,1155,0
|
|
20240702,171400,693160678,1155,1155,1155,1155,0
|
|
20240702,171300,693160678,1155,1155,1155,1155,0
|
|
20240702,171200,693160678,1155,1155,1155,1155,0
|
|
20240702,171100,693160678,1155,1155,1155,1155,0
|
|
20240702,171000,693160678,1155,1155,1155,1155,0
|
|
20240702,170900,693160678,1155,1155,1155,1155,0
|
|
20240702,170800,693160678,1155,1155,1155,1155,0
|
|
20240702,170700,693160678,1155,1155,1155,1155,0
|
|
20240702,170600,693160678,1155,1155,1155,1155,0
|
|
20240702,170500,693160678,1155,1155,1155,1155,0
|
|
20240702,170400,693160678,1155,1155,1155,1155,0
|
|
20240702,170300,693160678,1155,1155,1155,1155,0
|
|
20240702,170200,693160678,1155,1155,1155,1155,0
|
|
20240702,170100,693160678,1155,1155,1155,1155,0
|
|
20240702,170000,693160678,1155,1155,1155,1155,0
|
|
20240702,165900,693160678,1155,1155,1155,1155,0
|
|
20240702,165800,693160678,1155,1155,1155,1155,0
|
|
20240702,165700,693160678,1155,1155,1155,1155,7787
|
|
20240702,165600,693160678,1155,1155,1155,1155,0
|
|
20240702,165500,693160678,1155,1155,1155,1155,0
|
|
20240702,165400,693160678,1155,1155,1155,1155,0
|
|
20240702,165300,693160678,1155,1155,1155,1155,0
|
|
20240702,165200,693160678,1155,1155,1155,1155,0
|
|
20240702,165100,693160678,1155,1155,1155,1155,0
|
|
20240702,165000,693160678,1155,1155,1155,1155,0
|
|
20240702,164900,693160678,1155,1155,1155,1155,0
|
|
20240702,164800,693160678,1155,1155,1155,1155,0
|
|
20240702,164700,693160678,1155,1155,1155,1155,0
|
|
20240702,164600,693160678,1155,1155,1155,1155,0
|
|
20240702,164500,693160678,1155,1155,1155,1155,0
|
|
20240702,164400,693160678,1155,1155,1155,1155,0
|
|
20240702,164300,693160678,1155,1155,1155,1155,0
|
|
20240702,164200,693160678,1155,1155,1155,1155,0
|
|
20240702,164100,693160678,1155,1155,1155,1155,0
|
|
20240702,164000,693160678,1155,1155,1155,1155,0
|
|
20240702,163900,693160678,1155,1155,1155,1155,0
|
|
20240702,163800,693160678,1155,1155,1155,1155,0
|
|
20240702,163700,693160678,1155,1155,1155,1155,0
|
|
20240702,163600,693160678,1155,1155,1155,1155,0
|
|
20240702,163500,693160678,1155,1155,1155,1155,0
|
|
20240702,163400,693160678,1155,1155,1155,1155,0
|
|
20240702,163300,693160678,1155,1155,1155,1155,0
|
|
20240702,163200,693160678,1155,1155,1155,1155,0
|
|
20240702,163100,693160678,1155,1155,1155,1155,0
|
|
20240702,163000,693160678,1155,1155,1155,1155,0
|
|
20240702,162900,693160678,1155,1155,1155,1155,0
|
|
20240702,162800,693160678,1155,1155,1155,1155,0
|
|
20240702,162700,693160678,1155,1155,1155,1155,7787
|
|
20240702,162600,693160678,1155,1155,1155,1155,0
|
|
20240702,162500,693160678,1155,1155,1155,1155,0
|
|
20240702,162400,693160678,1155,1155,1155,1155,0
|
|
20240702,162300,693160678,1155,1155,1155,1155,0
|
|
20240702,162200,693160678,1155,1155,1155,1155,0
|
|
20240702,162100,693160678,1155,1155,1155,1155,0
|
|
20240702,162000,693160678,1155,1155,1155,1155,0
|
|
20240702,161900,693160678,1155,1155,1155,1155,0
|
|
20240702,161800,693160678,1155,1155,1155,1155,0
|
|
20240702,161700,693160678,1155,1155,1155,1155,0
|
|
20240702,161600,693160678,1155,1155,1155,1155,0
|
|
20240702,161500,693160678,1155,1155,1155,1155,0
|
|
20240702,161400,693160678,1155,1155,1155,1155,0
|
|
20240702,161300,693160678,1155,1155,1155,1155,0
|
|
20240702,161200,693160678,1155,1155,1155,1155,0
|
|
20240702,161100,693160678,1155,1155,1155,1155,0
|
|
20240702,161000,693160678,1155,1155,1155,1155,0
|
|
20240702,160900,693160678,1155,1155,1155,1155,0
|
|
20240702,160800,693160678,1155,1155,1155,1155,0
|
|
20240702,160700,693160678,1155,1155,1155,1155,0
|
|
20240702,160600,693160678,1155,1155,1155,1155,0
|
|
20240702,160500,693160678,1155,1155,1155,1155,0
|
|
20240702,160400,693160678,1155,1155,1155,1155,0
|
|
20240702,160300,693160678,1155,1155,1155,1155,0
|
|
20240702,160200,693160678,1155,1155,1155,1155,0
|
|
20240702,160100,693160678,1155,1155,1155,1155,0
|
|
20240702,160000,693160678,1155,1155,1155,1155,0
|
|
20240702,155900,693160678,1155,1155,1155,1155,0
|
|
20240702,155800,693160678,1155,1155,1155,1155,0
|
|
20240702,155700,693160678,1155,1155,1155,1155,7787
|
|
20240702,155600,693160678,1155,1155,1155,1155,0
|
|
20240702,155500,693160678,1155,1155,1155,1155,0
|
|
20240702,155400,693160678,1155,1155,1155,1155,0
|
|
20240702,155300,693160678,1155,1155,1155,1155,0
|
|
20240702,155200,693160678,1155,1155,1155,1155,0
|
|
20240702,155100,693160678,1155,1155,1155,1155,0
|
|
20240702,155000,693160678,1155,1155,1155,1155,0
|
|
20240702,154900,693160678,1155,1155,1155,1155,0
|
|
20240702,154800,693160678,1155,1155,1155,1155,0
|
|
20240702,154700,693160678,1155,1155,1155,1155,0
|
|
20240702,154600,693160678,1155,1155,1155,1155,0
|
|
20240702,154500,693160678,1155,1155,1155,1155,0
|
|
20240702,154400,693160678,1155,1155,1155,1155,0
|
|
20240702,154300,693160678,1155,1155,1155,1155,0
|
|
20240702,154200,693160678,1155,1155,1155,1155,0
|
|
20240702,154100,693160678,1155,1155,1155,1155,0
|
|
20240702,154000,693160678,1155,1155,1155,1155,0
|
|
20240702,153900,693160678,1155,1155,1155,1155,0
|
|
20240702,153800,693160678,1155,1155,1155,1155,0
|
|
20240702,153700,693160678,1155,1155,1155,1155,0
|
|
20240702,153600,693160678,1155,1155,1155,1155,0
|
|
20240702,153500,693160678,1155,1155,1155,1155,0
|
|
20240702,153400,693160678,1155,1155,1155,1155,0
|
|
20240702,153300,693160678,1155,1155,1155,1155,0
|
|
20240702,153200,693160678,1155,1155,1155,1155,0
|
|
20240702,153100,693160678,1155,1155,1155,1155,0
|
|
20240702,153000,693160678,1155,1155,1155,1155,7787
|
|
20240702,152900,684166693,1150,1150,1150,1150,0
|
|
20240702,152800,684166693,1150,1150,1150,1150,0
|
|
20240702,152700,684166693,1150,1150,1150,1150,0
|
|
20240702,152600,684166693,1150,1150,1150,1150,0
|
|
20240702,152500,684166693,1150,1150,1150,1150,0
|
|
20240702,152400,684166693,1150,1150,1150,1150,0
|
|
20240702,152300,684166693,1150,1150,1150,1150,0
|
|
20240702,152200,684166693,1150,1150,1150,1150,0
|
|
20240702,152100,684166693,1150,1150,1150,1150,0
|
|
20240702,152000,684166693,1150,1150,1150,1150,0
|
|
20240702,151900,684166693,1150,1155,1155,1140,9476
|
|
20240702,151800,673319434,1155,1155,1155,1155,551
|
|
20240702,151700,672683029,1156,1156,1156,1156,11
|
|
20240702,151600,672670313,1156,1156,1156,1156,0
|
|
20240702,151500,672670313,1156,1150,1156,1148,111
|
|
20240702,151400,672542783,1158,1158,1158,1158,0
|
|
20240702,151300,672542783,1158,1158,1158,1158,0
|
|
20240702,151200,672542783,1158,1158,1158,1158,0
|
|
20240702,151100,672542783,1158,1158,1158,1158,32
|
|
20240702,151000,672505727,1160,1150,1160,1149,739
|
|
20240702,150900,671656597,1160,1160,1160,1160,5
|
|
20240702,150800,671650797,1160,1160,1160,1160,3
|
|
20240702,150700,671647317,1149,1149,1149,1149,375
|
|
20240702,150600,671216442,1149,1150,1150,1149,193
|
|
20240702,150500,670994517,1158,1158,1158,1158,105
|
|
20240702,150400,670872927,1158,1158,1158,1158,0
|
|
20240702,150300,670872927,1158,1158,1158,1158,300
|
|
20240702,150200,670525527,1158,1151,1158,1151,1011
|
|
20240702,150100,669356217,1158,1158,1158,1158,1
|
|
20240702,150000,669355059,1147,1147,1147,1147,0
|
|
20240702,145900,669355059,1147,1147,1147,1147,0
|
|
20240702,145800,669355059,1147,1160,1160,1136,29204
|
|
20240702,145700,635875796,1160,1160,1160,1160,0
|
|
20240702,145600,635875796,1160,1160,1161,1160,3270
|
|
20240702,145500,632082595,1165,1165,1165,1165,0
|
|
20240702,145400,632082595,1165,1165,1165,1165,4391
|
|
20240702,145300,626967080,1168,1168,1168,1168,29
|
|
20240702,145200,626933208,1168,1165,1168,1165,2
|
|
20240702,145100,626930875,1165,1168,1168,1165,311
|
|
20240702,145000,626568278,1168,1160,1168,1160,25594
|
|
20240702,144900,596757620,1160,1155,1160,1155,23500
|
|
20240702,144800,569500748,1155,1150,1155,1150,6000
|
|
20240702,144700,562577153,1150,1139,1150,1139,19076
|
|
20240702,144600,540678547,1144,1144,1144,1144,0
|
|
20240702,144500,540678547,1144,1144,1144,1144,0
|
|
20240702,144400,540678547,1144,1140,1144,1139,204
|
|
20240702,144300,540446126,1139,1139,1139,1139,0
|
|
20240702,144200,540446126,1139,1139,1139,1139,5084
|
|
20240702,144100,534655450,1139,1142,1142,1139,4916
|
|
20240702,144000,529053534,1142,1142,1142,1142,2600
|
|
20240702,143900,526084334,1144,1144,1144,1144,0
|
|
20240702,143800,526084334,1144,1144,1144,1144,115
|
|
20240702,143700,525952774,1144,1144,1144,1144,0
|
|
20240702,143600,525952774,1144,1144,1144,1144,0
|
|
20240702,143500,525952774,1144,1144,1144,1144,1051
|
|
20240702,143400,524750430,1142,1142,1142,1142,150
|
|
20240702,143300,524579130,1144,1144,1144,1144,0
|
|
20240702,143200,524579130,1144,1144,1144,1144,0
|
|
20240702,143100,524579130,1144,1144,1144,1144,1
|
|
20240702,143000,524577986,1142,1142,1142,1142,0
|
|
20240702,142900,524577986,1142,1140,1142,1140,2301
|
|
20240702,142800,521952912,1140,1140,1140,1140,46
|
|
20240702,142700,521900472,1140,1140,1140,1140,5
|
|
20240702,142600,521894772,1139,1141,1141,1139,1500
|
|
20240702,142500,520184245,1142,1142,1142,1142,508
|
|
20240702,142400,519604109,1142,1142,1142,1142,1276
|
|
20240702,142300,518146917,1142,1142,1142,1142,8
|
|
20240702,142200,518137781,1144,1144,1144,1144,0
|
|
20240702,142100,518137781,1144,1144,1144,1144,0
|
|
20240702,142000,518137781,1144,1144,1144,1144,0
|
|
20240702,141900,518137781,1144,1144,1144,1144,1
|
|
20240702,141800,518136637,1142,1143,1143,1142,1500
|
|
20240702,141700,516423574,1144,1145,1145,1143,196
|
|
20240702,141600,516199533,1144,1144,1144,1144,0
|
|
20240702,141500,516199533,1144,1145,1145,1144,736
|
|
20240702,141400,515357113,1148,1148,1148,1148,0
|
|
20240702,141300,515357113,1148,1148,1148,1148,30
|
|
20240702,141200,515322673,1146,1146,1146,1146,886
|
|
20240702,141100,514307317,1147,1149,1149,1147,4357
|
|
20240702,141000,509309828,1147,1147,1147,1147,20
|
|
20240702,140900,509286888,1146,1146,1146,1146,0
|
|
20240702,140800,509286888,1146,1146,1146,1146,0
|
|
20240702,140700,509286888,1146,1146,1146,1146,0
|
|
20240702,140600,509286888,1146,1146,1146,1146,100
|
|
20240702,140500,509172288,1146,1146,1146,1146,0
|
|
20240702,140400,509172288,1146,1146,1146,1146,50
|
|
20240702,140300,509114988,1146,1146,1146,1146,200
|
|
20240702,140200,508885788,1150,1150,1150,1150,0
|
|
20240702,140100,508885788,1150,1150,1150,1150,0
|
|
20240702,140000,508885788,1150,1150,1150,1150,0
|
|
20240702,135900,508885788,1150,1150,1150,1150,0
|
|
20240702,135800,508885788,1150,1145,1150,1145,551
|
|
20240702,135700,508254843,1150,1150,1150,1150,0
|
|
20240702,135600,508254843,1150,1150,1150,1150,1
|
|
20240702,135500,508253693,1150,1150,1150,1150,0
|
|
20240702,135400,508253693,1150,1150,1150,1150,0
|
|
20240702,135300,508253693,1150,1150,1150,1150,4
|
|
20240702,135200,508249093,1150,1145,1150,1145,10
|
|
20240702,135100,508237638,1143,1143,1143,1143,0
|
|
20240702,135000,508237638,1143,1143,1143,1143,0
|
|
20240702,134900,508237638,1143,1143,1143,1143,0
|
|
20240702,134800,508237638,1143,1143,1143,1143,1
|
|
20240702,134700,508236495,1150,1143,1150,1143,268
|
|
20240702,134600,507930164,1143,1143,1143,1143,188
|
|
20240702,134500,507715280,1145,1148,1148,1145,45
|
|
20240702,134400,507663752,1148,1148,1148,1148,0
|
|
20240702,134300,507663752,1148,1148,1148,1148,5
|
|
20240702,134200,507658012,1145,1145,1145,1145,0
|
|
20240702,134100,507658012,1145,1145,1145,1145,15
|
|
20240702,134000,507640837,1150,1150,1150,1150,0
|
|
20240702,133900,507640837,1150,1150,1150,1150,458
|
|
20240702,133800,507114137,1150,1150,1150,1150,0
|
|
20240702,133700,507114137,1150,1150,1150,1150,0
|
|
20240702,133600,507114137,1150,1150,1150,1150,1
|
|
20240702,133500,507112987,1149,1145,1149,1145,25
|
|
20240702,133400,507084342,1146,1145,1146,1145,1216
|
|
20240702,133300,505690856,1145,1146,1146,1145,25
|
|
20240702,133200,505662230,1145,1145,1145,1145,35
|
|
20240702,133100,505622155,1145,1143,1145,1143,5357
|
|
20240702,133000,499495504,1143,1142,1143,1142,21
|
|
20240702,132900,499471521,1142,1142,1142,1142,1300
|
|
20240702,132800,497986921,1142,1142,1142,1134,957
|
|
20240702,132700,496897831,1140,1139,1140,1139,358
|
|
20240702,132600,496489862,1132,1135,1135,1132,300
|
|
20240702,132500,496150259,1132,1140,1140,1132,103
|
|
20240702,132400,496033639,1130,1136,1136,1130,22500
|
|
20240702,132300,470576386,1136,1136,1136,1136,599
|
|
20240702,132200,469895922,1133,1140,1140,1133,6567
|
|
20240702,132100,462438412,1140,1147,1147,1130,34862
|
|
20240702,132000,422658733,1152,1152,1152,1148,15621
|
|
20240702,131900,404697817,1152,1152,1152,1152,0
|
|
20240702,131800,404697817,1152,1152,1152,1152,0
|
|
20240702,131700,404697817,1152,1152,1152,1152,0
|
|
20240702,131600,404697817,1152,1152,1152,1152,0
|
|
20240702,131500,404697817,1152,1152,1152,1152,0
|
|
20240702,131400,404697817,1152,1152,1152,1152,3
|
|
20240702,131300,404694361,1151,1151,1151,1151,0
|
|
20240702,131200,404694361,1151,1151,1151,1151,0
|
|
20240702,131100,404694361,1151,1152,1152,1151,2261
|
|
20240702,131000,402090090,1158,1158,1158,1158,0
|
|
20240702,130900,402090090,1158,1158,1158,1158,0
|
|
20240702,130800,402090090,1158,1158,1158,1158,15
|
|
20240702,130700,402072720,1159,1159,1159,1159,506
|
|
20240702,130600,401486266,1152,1152,1152,1152,150
|
|
20240702,130500,401313466,1152,1152,1152,1152,0
|
|
20240702,130400,401313466,1152,1152,1152,1152,0
|
|
20240702,130300,401313466,1152,1158,1158,1152,7034
|
|
20240702,130200,393197077,1160,1160,1160,1160,3
|
|
20240702,130100,393193597,1158,1158,1158,1158,0
|
|
20240702,130000,393193597,1158,1158,1158,1158,0
|
|
20240702,125900,393193597,1158,1158,1158,1158,608
|
|
20240702,125800,392489533,1161,1161,1161,1161,0
|
|
20240702,125700,392489533,1161,1161,1161,1161,8
|
|
20240702,125600,392480245,1158,1158,1158,1158,0
|
|
20240702,125500,392480245,1158,1158,1158,1158,0
|
|
20240702,125400,392480245,1158,1158,1158,1158,1500
|
|
20240702,125300,390743245,1161,1161,1161,1161,0
|
|
20240702,125200,390743245,1161,1161,1161,1161,0
|
|
20240702,125100,390743245,1161,1161,1161,1161,50
|
|
20240702,125000,390685195,1160,1160,1160,1160,500
|
|
20240702,124900,390105195,1161,1161,1161,1161,0
|
|
20240702,124800,390105195,1161,1161,1161,1161,0
|
|
20240702,124700,390105195,1161,1161,1161,1161,0
|
|
20240702,124600,390105195,1161,1161,1161,1161,0
|
|
20240702,124500,390105195,1161,1161,1161,1161,1
|
|
20240702,124400,390104034,1154,1154,1154,1154,0
|
|
20240702,124300,390104034,1154,1154,1154,1154,50
|
|
20240702,124200,390046334,1155,1160,1160,1154,2500
|
|
20240702,124100,387158037,1162,1162,1162,1162,0
|
|
20240702,124000,387158037,1162,1162,1162,1162,0
|
|
20240702,123900,387158037,1162,1162,1162,1162,0
|
|
20240702,123800,387158037,1162,1162,1162,1162,4
|
|
20240702,123700,387153389,1162,1162,1162,1162,0
|
|
20240702,123600,387153389,1162,1162,1162,1162,0
|
|
20240702,123500,387153389,1162,1162,1162,1162,5
|
|
20240702,123400,387147579,1162,1162,1162,1162,0
|
|
20240702,123300,387147579,1162,1162,1162,1162,0
|
|
20240702,123200,387147579,1162,1162,1162,1162,1
|
|
20240702,123100,387146417,1162,1162,1162,1162,0
|
|
20240702,123000,387146417,1162,1161,1162,1161,1045
|
|
20240702,122900,385933171,1162,1162,1162,1162,5
|
|
20240702,122800,385927361,1161,1161,1161,1161,390
|
|
20240702,122700,385474571,1161,1161,1161,1161,0
|
|
20240702,122600,385474571,1161,1161,1161,1161,35
|
|
20240702,122500,385433936,1162,1162,1162,1162,0
|
|
20240702,122400,385433936,1162,1162,1162,1162,0
|
|
20240702,122300,385433936,1162,1162,1162,1162,0
|
|
20240702,122200,385433936,1162,1162,1162,1162,0
|
|
20240702,122100,385433936,1162,1162,1162,1162,0
|
|
20240702,122000,385433936,1162,1162,1162,1162,8
|
|
20240702,121900,385424640,1162,1162,1162,1162,1
|
|
20240702,121800,385423478,1156,1156,1156,1156,0
|
|
20240702,121700,385423478,1156,1156,1156,1156,1
|
|
20240702,121600,385422322,1162,1162,1162,1162,10
|
|
20240702,121500,385410702,1162,1160,1162,1160,23
|
|
20240702,121400,385384020,1162,1162,1162,1162,0
|
|
20240702,121300,385384020,1162,1162,1162,1162,1
|
|
20240702,121200,385382858,1160,1160,1160,1160,184
|
|
20240702,121100,385169418,1162,1162,1162,1162,5
|
|
20240702,121000,385163608,1162,1162,1162,1162,0
|
|
20240702,120900,385163608,1162,1160,1162,1160,16
|
|
20240702,120800,385145046,1160,1160,1160,1160,15
|
|
20240702,120700,385127646,1163,1163,1163,1163,0
|
|
20240702,120600,385127646,1163,1163,1163,1163,8
|
|
20240702,120500,385118342,1153,1153,1153,1153,0
|
|
20240702,120400,385118342,1153,1153,1153,1153,0
|
|
20240702,120300,385118342,1153,1153,1153,1153,5
|
|
20240702,120200,385112577,1153,1157,1157,1153,7077
|
|
20240702,120100,376945980,1158,1158,1158,1158,0
|
|
20240702,120000,376945980,1158,1157,1158,1157,41
|
|
20240702,115900,376898542,1158,1158,1158,1158,0
|
|
20240702,115800,376898542,1158,1158,1158,1158,0
|
|
20240702,115700,376898542,1158,1161,1161,1158,2922
|
|
20240702,115600,373511271,1163,1163,1163,1163,1
|
|
20240702,115500,373510108,1161,1161,1161,1161,0
|
|
20240702,115400,373510108,1161,1161,1161,1161,0
|
|
20240702,115300,373510108,1161,1161,1161,1161,0
|
|
20240702,115200,373510108,1161,1161,1161,1161,0
|
|
20240702,115100,373510108,1161,1161,1161,1161,20
|
|
20240702,115000,373486888,1161,1161,1161,1161,38
|
|
20240702,114900,373442770,1163,1163,1163,1163,0
|
|
20240702,114800,373442770,1163,1163,1163,1163,0
|
|
20240702,114700,373442770,1163,1163,1163,1163,0
|
|
20240702,114600,373442770,1163,1163,1163,1163,200
|
|
20240702,114500,373210170,1163,1163,1163,1163,244
|
|
20240702,114400,372926398,1163,1163,1163,1163,200
|
|
20240702,114300,372693798,1161,1161,1161,1161,1995
|
|
20240702,114200,370377603,1162,1162,1162,1162,100
|
|
20240702,114100,370261403,1165,1165,1165,1165,0
|
|
20240702,114000,370261403,1165,1162,1165,1161,1776
|
|
20240702,113900,368197988,1165,1165,1165,1165,1221
|
|
20240702,113800,366775523,1165,1165,1165,1165,2
|
|
20240702,113700,366773193,1165,1165,1165,1165,0
|
|
20240702,113600,366773193,1165,1165,1165,1165,0
|
|
20240702,113500,366773193,1165,1165,1165,1165,0
|
|
20240702,113400,366773193,1165,1165,1165,1165,0
|
|
20240702,113300,366773193,1165,1165,1165,1165,0
|
|
20240702,113200,366773193,1165,1165,1165,1165,0
|
|
20240702,113100,366773193,1165,1165,1165,1165,0
|
|
20240702,113000,366773193,1165,1165,1165,1165,0
|
|
20240702,112900,366773193,1165,1165,1165,1165,1
|
|
20240702,112800,366772028,1162,1162,1162,1162,0
|
|
20240702,112700,366772028,1162,1162,1162,1162,0
|
|
20240702,112600,366772028,1162,1163,1163,1162,585
|
|
20240702,112500,366092252,1163,1163,1163,1163,151
|
|
20240702,112400,365916639,1163,1164,1164,1163,153
|
|
20240702,112300,365738600,1164,1167,1167,1164,1355
|
|
20240702,112200,364161255,1166,1166,1166,1166,4000
|
|
20240702,112100,359497255,1166,1166,1166,1166,0
|
|
20240702,112000,359497255,1166,1167,1167,1166,1015
|
|
20240702,111900,358312765,1168,1168,1168,1168,0
|
|
20240702,111800,358312765,1168,1168,1168,1168,0
|
|
20240702,111700,358312765,1168,1168,1168,1168,0
|
|
20240702,111600,358312765,1168,1168,1168,1168,0
|
|
20240702,111500,358312765,1168,1168,1168,1168,2
|
|
20240702,111400,358310429,1168,1168,1168,1168,0
|
|
20240702,111300,358310429,1168,1168,1168,1168,40
|
|
20240702,111200,358263709,1168,1168,1168,1168,900
|
|
20240702,111100,357212509,1168,1168,1168,1168,0
|
|
20240702,111000,357212509,1168,1168,1168,1168,0
|
|
20240702,110900,357212509,1168,1168,1168,1168,3
|
|
20240702,110800,357209005,1168,1168,1168,1168,0
|
|
20240702,110700,357209005,1168,1168,1168,1168,100
|
|
20240702,110600,357092205,1168,1168,1168,1168,0
|
|
20240702,110500,357092205,1168,1168,1168,1168,190
|
|
20240702,110400,356870285,1168,1168,1168,1168,1787
|
|
20240702,110300,354783069,1168,1168,1168,1168,400
|
|
20240702,110200,354315869,1168,1168,1168,1168,929
|
|
20240702,110100,353230797,1168,1168,1168,1168,0
|
|
20240702,110000,353230797,1168,1168,1168,1168,858
|
|
20240702,105900,352228653,1168,1168,1168,1168,0
|
|
20240702,105800,352228653,1168,1168,1168,1168,201
|
|
20240702,105700,351993885,1164,1164,1164,1164,0
|
|
20240702,105600,351993885,1164,1164,1164,1164,760
|
|
20240702,105500,351109245,1168,1168,1168,1168,44
|
|
20240702,105400,351057853,1168,1168,1168,1168,0
|
|
20240702,105300,351057853,1168,1168,1168,1168,4
|
|
20240702,105200,351053181,1168,1162,1168,1162,1112
|
|
20240702,105100,349761031,1168,1168,1168,1168,0
|
|
20240702,105000,349761031,1168,1168,1168,1168,0
|
|
20240702,104900,349761031,1168,1168,1168,1168,0
|
|
20240702,104800,349761031,1168,1168,1168,1168,0
|
|
20240702,104700,349761031,1168,1168,1168,1168,0
|
|
20240702,104600,349761031,1168,1168,1168,1168,0
|
|
20240702,104500,349761031,1168,1162,1168,1162,191
|
|
20240702,104400,349539083,1168,1168,1168,1168,0
|
|
20240702,104300,349539083,1168,1168,1168,1168,0
|
|
20240702,104200,349539083,1168,1168,1168,1168,400
|
|
20240702,104100,349071883,1168,1169,1169,1168,50
|
|
20240702,104000,349013482,1162,1163,1163,1162,1200
|
|
20240702,103900,347617982,1169,1169,1169,1169,0
|
|
20240702,103800,347617982,1169,1169,1169,1165,516
|
|
20240702,103700,347015178,1165,1169,1169,1164,642
|
|
20240702,103600,346267332,1174,1174,1174,1174,1
|
|
20240702,103500,346266158,1169,1169,1169,1169,11
|
|
20240702,103400,346253299,1174,1173,1174,1173,2774
|
|
20240702,103300,342996864,1170,1157,1170,1157,147650
|
|
20240702,103200,171638632,1157,1157,1157,1157,20
|
|
20240702,103100,171615492,1157,1153,1157,1153,5532
|
|
20240702,103000,165236280,1150,1150,1150,1150,922
|
|
20240702,102900,164175980,1149,1149,1149,1149,810
|
|
20240702,102800,163245290,1148,1148,1148,1148,250
|
|
20240702,102700,162958290,1148,1148,1148,1148,0
|
|
20240702,102600,162958290,1148,1149,1150,1148,2326
|
|
20240702,102500,160287618,1150,1153,1153,1150,73
|
|
20240702,102400,160203662,1153,1153,1153,1153,1
|
|
20240702,102300,160202509,1149,1149,1149,1149,1000
|
|
20240702,102200,159053509,1149,1149,1149,1149,3271
|
|
20240702,102100,155295130,1149,1150,1150,1149,289
|
|
20240702,102000,154962990,1150,1150,1150,1150,2000
|
|
20240702,101900,152662990,1153,1153,1153,1153,15
|
|
20240702,101800,152645695,1153,1153,1153,1153,20
|
|
20240702,101700,152622635,1150,1150,1150,1150,2000
|
|
20240702,101600,150322635,1150,1150,1150,1150,20
|
|
20240702,101500,150299635,1150,1150,1150,1150,1
|
|
20240702,101400,150298485,1150,1150,1150,1150,267
|
|
20240702,101300,149991435,1150,1150,1150,1150,0
|
|
20240702,101200,149991435,1150,1150,1150,1150,3259
|
|
20240702,101100,146243585,1150,1151,1151,1150,213
|
|
20240702,101000,145998432,1151,1151,1151,1151,1000
|
|
20240702,100900,144847432,1151,1153,1153,1151,82
|
|
20240702,100800,144752986,1153,1153,1153,1153,300
|
|
20240702,100700,144407086,1154,1154,1154,1154,0
|
|
20240702,100600,144407086,1154,1154,1154,1154,0
|
|
20240702,100500,144407086,1154,1150,1154,1150,30
|
|
20240702,100400,144372526,1154,1151,1154,1148,2006
|
|
20240702,100300,142068861,1156,1156,1156,1156,2
|
|
20240702,100200,142066549,1155,1155,1155,1155,1000
|
|
20240702,100100,140911549,1158,1148,1158,1148,2080
|
|
20240702,100000,138516728,1149,1149,1149,1149,980
|
|
20240702,095900,137390708,1150,1152,1152,1150,2134
|
|
20240702,095800,134933864,1151,1151,1151,1151,129
|
|
20240702,095700,134785385,1150,1150,1150,1150,11
|
|
20240702,095600,134772735,1155,1155,1155,1155,73
|
|
20240702,095500,134688420,1155,1155,1155,1155,1
|
|
20240702,095400,134687265,1155,1155,1155,1155,452
|
|
20240702,095300,134165205,1155,1155,1155,1155,0
|
|
20240702,095200,134165205,1155,1149,1155,1149,2020
|
|
20240702,095100,131844105,1149,1155,1155,1149,163
|
|
20240702,095000,131656758,1149,1159,1159,1149,2402
|
|
20240702,094900,128894531,1159,1159,1159,1159,0
|
|
20240702,094800,128894531,1159,1159,1159,1159,1
|
|
20240702,094700,128893372,1159,1159,1159,1159,2145
|
|
20240702,094600,126407317,1159,1159,1159,1159,1802
|
|
20240702,094500,124318799,1159,1159,1160,1159,204
|
|
20240702,094400,124082221,1149,1150,1150,1149,4370
|
|
20240702,094300,119061041,1149,1149,1153,1149,2105
|
|
20240702,094200,116642296,1149,1149,1149,1149,4535
|
|
20240702,094100,111431581,1149,1150,1150,1149,6298
|
|
20240702,094000,104194329,1150,1152,1152,1150,186
|
|
20240702,093900,103980097,1153,1153,1153,1153,16
|
|
20240702,093800,103961649,1153,1153,1153,1153,30
|
|
20240702,093700,103927059,1153,1153,1153,1150,16261
|
|
20240702,093600,85215531,1153,1153,1153,1153,500
|
|
20240702,093500,84639031,1152,1154,1154,1152,2981
|
|
20240702,093400,81203598,1155,1159,1159,1155,1457
|
|
20240702,093300,79519287,1159,1159,1159,1159,100
|
|
20240702,093200,79403387,1159,1160,1160,1159,3822
|
|
20240702,093100,74970689,1160,1160,1160,1160,0
|
|
20240702,093000,74970689,1160,1160,1160,1160,20195
|
|
20240702,092900,51544489,1160,1163,1164,1159,8811
|
|
20240702,092800,41307854,1163,1164,1164,1163,315
|
|
20240702,092700,40941209,1164,1164,1164,1164,6
|
|
20240702,092600,40934225,1160,1160,1160,1160,0
|
|
20240702,092500,40934225,1160,1160,1160,1160,0
|
|
20240702,092400,40934225,1160,1160,1160,1160,301
|
|
20240702,092300,40585065,1160,1160,1160,1160,0
|
|
20240702,092200,40585065,1160,1160,1160,1160,1
|
|
20240702,092100,40583905,1159,1159,1159,1159,0
|
|
20240702,092000,40583905,1159,1159,1159,1159,2130
|
|
20240702,091900,38115235,1159,1159,1159,1159,0
|
|
20240702,091800,38115235,1159,1159,1159,1159,0
|
|
20240702,091700,38115235,1159,1158,1160,1156,216
|
|
20240702,091600,37864704,1160,1160,1160,1160,0
|
|
20240702,091500,37864704,1160,1164,1164,1160,23
|
|
20240702,091400,37838012,1164,1160,1164,1156,477
|
|
20240702,091300,37285349,1159,1160,1160,1159,1200
|
|
20240702,091200,35894523,1160,1160,1160,1160,166
|
|
20240702,091100,35701963,1160,1160,1160,1160,20
|
|
20240702,091000,35678763,1160,1156,1160,1156,3
|
|
20240702,090900,35675287,1160,1160,1160,1160,350
|
|
20240702,090800,35269287,1155,1155,1155,1155,300
|
|
20240702,090700,34922787,1150,1150,1150,1150,10
|
|
20240702,090600,34911287,1149,1158,1158,1149,21112
|
|
20240702,090500,10587622,1158,1157,1158,1157,562
|
|
20240702,090400,9937326,1157,1157,1157,1157,0
|
|
20240702,090300,9937326,1157,1157,1157,1157,30
|
|
20240702,090200,9902616,1156,1156,1156,1156,1
|
|
20240702,090100,9901460,1156,1159,1159,1156,3523
|
|
20240702,090000,5825563,1160,1166,1166,1160,5003
|