601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185800,406873351,1146,1146,1146,1146,2443
|
|
20240703,185700,406873351,1146,1146,1146,1146,0
|
|
20240703,185600,406873351,1146,1146,1146,1146,0
|
|
20240703,185500,406873351,1146,1146,1146,1146,0
|
|
20240703,185400,406873351,1146,1146,1146,1146,0
|
|
20240703,185300,406873351,1146,1146,1146,1146,0
|
|
20240703,185200,406873351,1146,1146,1146,1146,0
|
|
20240703,185100,406873351,1146,1146,1146,1146,0
|
|
20240703,185000,406873351,1146,1146,1146,1146,0
|
|
20240703,184900,406873351,1146,1146,1146,1146,0
|
|
20240703,184800,406873351,1146,1146,1146,1146,0
|
|
20240703,184700,406873351,1146,1146,1146,1146,0
|
|
20240703,184600,406873351,1146,1146,1146,1146,0
|
|
20240703,184500,406873351,1146,1146,1146,1146,0
|
|
20240703,184400,406873351,1146,1146,1146,1146,0
|
|
20240703,184300,406873351,1146,1146,1146,1146,0
|
|
20240703,184200,406873351,1146,1146,1146,1146,0
|
|
20240703,184100,406873351,1146,1146,1146,1146,0
|
|
20240703,184000,406873351,1146,1146,1146,1146,0
|
|
20240703,183900,406873351,1146,1146,1146,1146,0
|
|
20240703,183800,406873351,1146,1146,1146,1146,0
|
|
20240703,183700,406873351,1146,1146,1146,1146,0
|
|
20240703,183600,406873351,1146,1146,1146,1146,0
|
|
20240703,183500,406873351,1146,1146,1146,1146,0
|
|
20240703,183400,406873351,1146,1146,1146,1146,0
|
|
20240703,183300,406873351,1146,1146,1146,1146,0
|
|
20240703,183200,406873351,1146,1146,1146,1146,0
|
|
20240703,183100,406873351,1146,1146,1146,1146,0
|
|
20240703,183000,406873351,1146,1146,1146,1146,0
|
|
20240703,182900,406873351,1146,1146,1146,1146,0
|
|
20240703,182800,406873351,1146,1146,1146,1146,2443
|
|
20240703,182700,406873351,1146,1146,1146,1146,0
|
|
20240703,182600,406873351,1146,1146,1146,1146,0
|
|
20240703,182500,406873351,1146,1146,1146,1146,0
|
|
20240703,182400,406873351,1146,1146,1146,1146,0
|
|
20240703,182300,406873351,1146,1146,1146,1146,0
|
|
20240703,182200,406873351,1146,1146,1146,1146,0
|
|
20240703,182100,406873351,1146,1146,1146,1146,0
|
|
20240703,182000,406873351,1146,1146,1146,1146,0
|
|
20240703,181900,406873351,1146,1146,1146,1146,0
|
|
20240703,181800,406873351,1146,1146,1146,1146,0
|
|
20240703,181700,406873351,1146,1146,1146,1146,0
|
|
20240703,181600,406873351,1146,1146,1146,1146,0
|
|
20240703,181500,406873351,1146,1146,1146,1146,0
|
|
20240703,181400,406873351,1146,1146,1146,1146,0
|
|
20240703,181300,406873351,1146,1146,1146,1146,0
|
|
20240703,181200,406873351,1146,1146,1146,1146,0
|
|
20240703,181100,406873351,1146,1146,1146,1146,0
|
|
20240703,181000,406873351,1146,1146,1146,1146,0
|
|
20240703,180900,406873351,1146,1146,1146,1146,0
|
|
20240703,180800,406873351,1146,1146,1146,1146,0
|
|
20240703,180700,406873351,1146,1146,1146,1146,0
|
|
20240703,180600,406873351,1146,1146,1146,1146,0
|
|
20240703,180500,406873351,1146,1146,1146,1146,0
|
|
20240703,180400,406873351,1146,1146,1146,1146,0
|
|
20240703,180300,406873351,1146,1146,1146,1146,0
|
|
20240703,180200,406873351,1146,1146,1146,1146,0
|
|
20240703,180100,406873351,1146,1146,1146,1146,0
|
|
20240703,180000,406873351,1146,1146,1146,1146,0
|
|
20240703,175900,406873351,1146,1146,1146,1146,0
|
|
20240703,175800,406873351,1146,1146,1146,1146,2443
|
|
20240703,175700,406873351,1146,1146,1146,1146,0
|
|
20240703,175600,406873351,1146,1146,1146,1146,0
|
|
20240703,175500,406873351,1146,1146,1146,1146,0
|
|
20240703,175400,406873351,1146,1146,1146,1146,0
|
|
20240703,175300,406873351,1146,1146,1146,1146,0
|
|
20240703,175200,406873351,1146,1146,1146,1146,0
|
|
20240703,175100,406873351,1146,1146,1146,1146,0
|
|
20240703,175000,406873351,1146,1146,1146,1146,0
|
|
20240703,174900,406873351,1146,1146,1146,1146,0
|
|
20240703,174800,406873351,1146,1146,1146,1146,0
|
|
20240703,174700,406873351,1146,1146,1146,1146,0
|
|
20240703,174600,406873351,1146,1146,1146,1146,0
|
|
20240703,174500,406873351,1146,1146,1146,1146,0
|
|
20240703,174400,406873351,1146,1146,1146,1146,0
|
|
20240703,174300,406873351,1146,1146,1146,1146,0
|
|
20240703,174200,406873351,1146,1146,1146,1146,0
|
|
20240703,174100,406873351,1146,1146,1146,1146,0
|
|
20240703,174000,406873351,1146,1146,1146,1146,0
|
|
20240703,173900,406873351,1146,1146,1146,1146,0
|
|
20240703,173800,406873351,1146,1146,1146,1146,0
|
|
20240703,173700,406873351,1146,1146,1146,1146,0
|
|
20240703,173600,406873351,1146,1146,1146,1146,0
|
|
20240703,173500,406873351,1146,1146,1146,1146,0
|
|
20240703,173400,406873351,1146,1146,1146,1146,0
|
|
20240703,173300,406873351,1146,1146,1146,1146,0
|
|
20240703,173200,406873351,1146,1146,1146,1146,0
|
|
20240703,173100,406873351,1146,1146,1146,1146,0
|
|
20240703,173000,406873351,1146,1146,1146,1146,0
|
|
20240703,172900,406873351,1146,1146,1146,1146,0
|
|
20240703,172800,406873351,1146,1146,1146,1146,2443
|
|
20240703,172700,406873351,1146,1146,1146,1146,0
|
|
20240703,172600,406873351,1146,1146,1146,1146,0
|
|
20240703,172500,406873351,1146,1146,1146,1146,0
|
|
20240703,172400,406873351,1146,1146,1146,1146,0
|
|
20240703,172300,406873351,1146,1146,1146,1146,0
|
|
20240703,172200,406873351,1146,1146,1146,1146,0
|
|
20240703,172100,406873351,1146,1146,1146,1146,0
|
|
20240703,172000,406873351,1146,1146,1146,1146,0
|
|
20240703,171900,406873351,1146,1146,1146,1146,0
|
|
20240703,171800,406873351,1146,1146,1146,1146,0
|
|
20240703,171700,406873351,1146,1146,1146,1146,0
|
|
20240703,171600,406873351,1146,1146,1146,1146,0
|
|
20240703,171500,406873351,1146,1146,1146,1146,0
|
|
20240703,171400,406873351,1146,1146,1146,1146,0
|
|
20240703,171300,406873351,1146,1146,1146,1146,0
|
|
20240703,171200,406873351,1146,1146,1146,1146,0
|
|
20240703,171100,406873351,1146,1146,1146,1146,0
|
|
20240703,171000,406873351,1146,1146,1146,1146,0
|
|
20240703,170900,406873351,1146,1146,1146,1146,0
|
|
20240703,170800,406873351,1146,1146,1146,1146,0
|
|
20240703,170700,406873351,1146,1146,1146,1146,0
|
|
20240703,170600,406873351,1146,1146,1146,1146,0
|
|
20240703,170500,406873351,1146,1146,1146,1146,0
|
|
20240703,170400,406873351,1146,1146,1146,1146,0
|
|
20240703,170300,406873351,1146,1146,1146,1146,0
|
|
20240703,170200,406873351,1146,1146,1146,1146,0
|
|
20240703,170100,406873351,1146,1146,1146,1146,0
|
|
20240703,170000,406873351,1146,1146,1146,1146,0
|
|
20240703,165900,406873351,1146,1146,1146,1146,0
|
|
20240703,165800,406873351,1146,1146,1146,1146,2443
|
|
20240703,165700,406873351,1146,1146,1146,1146,0
|
|
20240703,165600,406873351,1146,1146,1146,1146,0
|
|
20240703,165500,406873351,1146,1146,1146,1146,0
|
|
20240703,165400,406873351,1146,1146,1146,1146,0
|
|
20240703,165300,406873351,1146,1146,1146,1146,0
|
|
20240703,165200,406873351,1146,1146,1146,1146,0
|
|
20240703,165100,406873351,1146,1146,1146,1146,0
|
|
20240703,165000,406873351,1146,1146,1146,1146,0
|
|
20240703,164900,406873351,1146,1146,1146,1146,0
|
|
20240703,164800,406873351,1146,1146,1146,1146,0
|
|
20240703,164700,406873351,1146,1146,1146,1146,0
|
|
20240703,164600,406873351,1146,1146,1146,1146,0
|
|
20240703,164500,406873351,1146,1146,1146,1146,0
|
|
20240703,164400,406873351,1146,1146,1146,1146,0
|
|
20240703,164300,406873351,1146,1146,1146,1146,0
|
|
20240703,164200,406873351,1146,1146,1146,1146,0
|
|
20240703,164100,406873351,1146,1146,1146,1146,0
|
|
20240703,164000,406873351,1146,1146,1146,1146,0
|
|
20240703,163900,406873351,1146,1146,1146,1146,0
|
|
20240703,163800,406873351,1146,1146,1146,1146,0
|
|
20240703,163700,406873351,1146,1146,1146,1146,0
|
|
20240703,163600,406873351,1146,1146,1146,1146,0
|
|
20240703,163500,406873351,1146,1146,1146,1146,0
|
|
20240703,163400,406873351,1146,1146,1146,1146,0
|
|
20240703,163300,406873351,1146,1146,1146,1146,0
|
|
20240703,163200,406873351,1146,1146,1146,1146,0
|
|
20240703,163100,406873351,1146,1146,1146,1146,0
|
|
20240703,163000,406873351,1146,1146,1146,1146,0
|
|
20240703,162900,406873351,1146,1146,1146,1146,0
|
|
20240703,162800,406873351,1146,1146,1146,1146,2443
|
|
20240703,162700,406873351,1146,1146,1146,1146,0
|
|
20240703,162600,406873351,1146,1146,1146,1146,0
|
|
20240703,162500,406873351,1146,1146,1146,1146,0
|
|
20240703,162400,406873351,1146,1146,1146,1146,0
|
|
20240703,162300,406873351,1146,1146,1146,1146,0
|
|
20240703,162200,406873351,1146,1146,1146,1146,0
|
|
20240703,162100,406873351,1146,1146,1146,1146,0
|
|
20240703,162000,406873351,1146,1146,1146,1146,0
|
|
20240703,161900,406873351,1146,1146,1146,1146,0
|
|
20240703,161800,406873351,1146,1146,1146,1146,0
|
|
20240703,161700,406873351,1146,1146,1146,1146,0
|
|
20240703,161600,406873351,1146,1146,1146,1146,0
|
|
20240703,161500,406873351,1146,1146,1146,1146,0
|
|
20240703,161400,406873351,1146,1146,1146,1146,0
|
|
20240703,161300,406873351,1146,1146,1146,1146,0
|
|
20240703,161200,406873351,1146,1146,1146,1146,0
|
|
20240703,161100,406873351,1146,1146,1146,1146,0
|
|
20240703,161000,406873351,1146,1146,1146,1146,0
|
|
20240703,160900,406873351,1146,1146,1146,1146,0
|
|
20240703,160800,406873351,1146,1146,1146,1146,0
|
|
20240703,160700,406873351,1146,1146,1146,1146,0
|
|
20240703,160600,406873351,1146,1146,1146,1146,0
|
|
20240703,160500,406873351,1146,1146,1146,1146,0
|
|
20240703,160400,406873351,1146,1146,1146,1146,0
|
|
20240703,160300,406873351,1146,1146,1146,1146,0
|
|
20240703,160200,406873351,1146,1146,1146,1146,0
|
|
20240703,160100,406873351,1146,1146,1146,1146,0
|
|
20240703,160000,406873351,1146,1146,1146,1146,0
|
|
20240703,155900,406873351,1146,1146,1146,1146,0
|
|
20240703,155800,406873351,1146,1146,1146,1146,2443
|
|
20240703,155700,406873351,1146,1146,1146,1146,0
|
|
20240703,155600,406873351,1146,1146,1146,1146,0
|
|
20240703,155500,406873351,1146,1146,1146,1146,0
|
|
20240703,155400,406873351,1146,1146,1146,1146,0
|
|
20240703,155300,406873351,1146,1146,1146,1146,0
|
|
20240703,155200,406873351,1146,1146,1146,1146,0
|
|
20240703,155100,406873351,1146,1146,1146,1146,0
|
|
20240703,155000,406873351,1146,1146,1146,1146,0
|
|
20240703,154900,406873351,1146,1146,1146,1146,0
|
|
20240703,154800,406873351,1146,1146,1146,1146,0
|
|
20240703,154700,406873351,1146,1146,1146,1146,0
|
|
20240703,154600,406873351,1146,1146,1146,1146,0
|
|
20240703,154500,406873351,1146,1146,1146,1146,0
|
|
20240703,154400,406873351,1146,1146,1146,1146,0
|
|
20240703,154300,406873351,1146,1146,1146,1146,0
|
|
20240703,154200,406873351,1146,1146,1146,1146,0
|
|
20240703,154100,406873351,1146,1146,1146,1146,0
|
|
20240703,154000,406873351,1146,1146,1146,1146,0
|
|
20240703,153900,406873351,1146,1146,1146,1146,0
|
|
20240703,153800,406873351,1146,1146,1146,1146,0
|
|
20240703,153700,406873351,1146,1146,1146,1146,0
|
|
20240703,153600,406873351,1146,1146,1146,1146,0
|
|
20240703,153500,406873351,1146,1146,1146,1146,0
|
|
20240703,153400,406873351,1146,1146,1146,1146,0
|
|
20240703,153300,406873351,1146,1146,1146,1146,0
|
|
20240703,153200,406873351,1146,1146,1146,1146,0
|
|
20240703,153100,406873351,1146,1146,1146,1146,0
|
|
20240703,153000,406873351,1146,1146,1146,1146,2443
|
|
20240703,152900,404073673,1147,1147,1147,1147,0
|
|
20240703,152800,404073673,1147,1147,1147,1147,0
|
|
20240703,152700,404073673,1147,1147,1147,1147,0
|
|
20240703,152600,404073673,1147,1147,1147,1147,0
|
|
20240703,152500,404073673,1147,1147,1147,1147,0
|
|
20240703,152400,404073673,1147,1147,1147,1147,0
|
|
20240703,152300,404073673,1147,1147,1147,1147,0
|
|
20240703,152200,404073673,1147,1147,1147,1147,0
|
|
20240703,152100,404073673,1147,1147,1147,1147,0
|
|
20240703,152000,404073673,1147,1147,1147,1147,0
|
|
20240703,151900,404073673,1147,1147,1147,1147,3
|
|
20240703,151800,404070232,1147,1146,1147,1146,879
|
|
20240703,151700,403062897,1147,1147,1147,1147,0
|
|
20240703,151600,403062897,1147,1147,1147,1140,1193
|
|
20240703,151500,401702821,1147,1145,1147,1140,2418
|
|
20240703,151400,398942738,1149,1149,1149,1149,0
|
|
20240703,151300,398942738,1149,1142,1149,1142,102
|
|
20240703,151200,398826240,1149,1144,1149,1144,111
|
|
20240703,151100,398699201,1149,1149,1149,1149,0
|
|
20240703,151000,398699201,1149,1145,1149,1144,202
|
|
20240703,150900,398468058,1149,1149,1149,1149,0
|
|
20240703,150800,398468058,1149,1149,1149,1149,1
|
|
20240703,150700,398466909,1145,1150,1153,1145,1037
|
|
20240703,150600,397279352,1150,1150,1150,1150,1666
|
|
20240703,150500,395363452,1153,1153,1153,1153,1
|
|
20240703,150400,395362299,1150,1150,1150,1150,344
|
|
20240703,150300,394966699,1150,1150,1150,1150,6
|
|
20240703,150200,394959799,1153,1146,1153,1146,42
|
|
20240703,150100,394911436,1154,1154,1154,1154,0
|
|
20240703,150000,394911436,1154,1152,1154,1152,2426
|
|
20240703,145900,392112888,1152,1152,1152,1151,1421
|
|
20240703,145800,390476696,1152,1152,1152,1152,0
|
|
20240703,145700,390476696,1152,1152,1152,1152,0
|
|
20240703,145600,390476696,1152,1145,1152,1145,3404
|
|
20240703,145500,386563103,1150,1142,1150,1142,9264
|
|
20240703,145400,375947865,1140,1132,1140,1132,12391
|
|
20240703,145300,361849712,1132,1135,1135,1132,350
|
|
20240703,145200,361453362,1135,1135,1135,1135,10
|
|
20240703,145100,361442012,1135,1135,1135,1135,1
|
|
20240703,145000,361440877,1132,1132,1132,1132,500
|
|
20240703,144900,360874877,1135,1135,1135,1135,300
|
|
20240703,144800,360534377,1135,1135,1135,1135,445
|
|
20240703,144700,360029302,1130,1130,1130,1130,4084
|
|
20240703,144600,355414382,1135,1131,1135,1130,27703
|
|
20240703,144500,324083154,1131,1131,1131,1131,0
|
|
20240703,144400,324083154,1131,1131,1131,1131,1000
|
|
20240703,144300,322952154,1135,1135,1135,1135,0
|
|
20240703,144200,322952154,1135,1135,1135,1135,100
|
|
20240703,144100,322838654,1135,1134,1135,1134,1100
|
|
20240703,144000,321590654,1137,1137,1137,1137,0
|
|
20240703,143900,321590654,1137,1137,1137,1137,0
|
|
20240703,143800,321590654,1137,1137,1137,1137,1
|
|
20240703,143700,321589517,1130,1133,1133,1130,6000
|
|
20240703,143600,314802219,1137,1137,1137,1137,19
|
|
20240703,143500,314780616,1137,1137,1137,1137,1
|
|
20240703,143400,314779479,1135,1135,1137,1135,201
|
|
20240703,143300,314551342,1135,1135,1135,1135,1000
|
|
20240703,143200,313416342,1137,1137,1137,1137,10
|
|
20240703,143100,313404972,1139,1139,1139,1139,0
|
|
20240703,143000,313404972,1139,1139,1139,1139,0
|
|
20240703,142900,313404972,1139,1139,1139,1139,81
|
|
20240703,142800,313312713,1139,1133,1139,1132,487
|
|
20240703,142700,312761160,1139,1139,1139,1139,101
|
|
20240703,142600,312646121,1139,1139,1139,1139,0
|
|
20240703,142500,312646121,1139,1139,1139,1139,0
|
|
20240703,142400,312646121,1139,1139,1139,1139,100
|
|
20240703,142300,312532221,1139,1139,1139,1139,0
|
|
20240703,142200,312532221,1139,1139,1139,1139,1
|
|
20240703,142100,312531082,1133,1134,1134,1133,1024
|
|
20240703,142000,311370216,1139,1138,1139,1138,5
|
|
20240703,141900,311364525,1138,1138,1138,1138,100
|
|
20240703,141800,311250725,1138,1138,1138,1138,100
|
|
20240703,141700,311136925,1138,1138,1138,1138,0
|
|
20240703,141600,311136925,1138,1138,1138,1138,0
|
|
20240703,141500,311136925,1138,1138,1138,1138,1
|
|
20240703,141400,311135787,1131,1134,1134,1131,6929
|
|
20240703,141300,303287525,1134,1134,1134,1134,1150
|
|
20240703,141200,301983425,1139,1139,1139,1139,0
|
|
20240703,141100,301983425,1139,1139,1139,1139,0
|
|
20240703,141000,301983425,1139,1139,1139,1139,1
|
|
20240703,140900,301982286,1142,1142,1142,1142,0
|
|
20240703,140800,301982286,1142,1142,1142,1142,0
|
|
20240703,140700,301982286,1142,1142,1142,1142,0
|
|
20240703,140600,301982286,1142,1142,1142,1142,0
|
|
20240703,140500,301982286,1142,1142,1142,1142,0
|
|
20240703,140400,301982286,1142,1142,1142,1142,0
|
|
20240703,140300,301982286,1142,1134,1142,1130,10488
|
|
20240703,140200,290120840,1142,1142,1142,1142,0
|
|
20240703,140100,290120840,1142,1142,1142,1142,0
|
|
20240703,140000,290120840,1142,1142,1142,1142,0
|
|
20240703,135900,290120840,1142,1134,1142,1133,4620
|
|
20240703,135800,284886102,1144,1144,1144,1144,15
|
|
20240703,135700,284868942,1139,1139,1139,1139,1721
|
|
20240703,135600,282908723,1144,1144,1144,1144,0
|
|
20240703,135500,282908723,1144,1144,1144,1144,0
|
|
20240703,135400,282908723,1144,1144,1144,1144,0
|
|
20240703,135300,282908723,1144,1144,1144,1144,0
|
|
20240703,135200,282908723,1144,1144,1144,1144,0
|
|
20240703,135100,282908723,1144,1144,1144,1144,1
|
|
20240703,135000,282907579,1139,1140,1140,1139,1140
|
|
20240703,134900,281608201,1144,1144,1144,1144,0
|
|
20240703,134800,281608201,1144,1144,1144,1144,0
|
|
20240703,134700,281608201,1144,1144,1144,1144,0
|
|
20240703,134600,281608201,1144,1144,1144,1144,1
|
|
20240703,134500,281607057,1143,1143,1143,1143,0
|
|
20240703,134400,281607057,1143,1143,1143,1143,0
|
|
20240703,134300,281607057,1143,1143,1143,1143,0
|
|
20240703,134200,281607057,1143,1143,1143,1143,99
|
|
20240703,134100,281493900,1143,1140,1143,1140,501
|
|
20240703,134000,280922757,1140,1143,1143,1140,450
|
|
20240703,133900,280409507,1143,1143,1143,1143,50
|
|
20240703,133800,280352357,1144,1144,1144,1144,0
|
|
20240703,133700,280352357,1144,1144,1144,1144,0
|
|
20240703,133600,280352357,1144,1144,1144,1144,0
|
|
20240703,133500,280352357,1144,1144,1144,1144,150
|
|
20240703,133400,280180757,1144,1144,1144,1144,18
|
|
20240703,133300,280160165,1144,1144,1145,1144,1599
|
|
20240703,133200,278329660,1145,1144,1145,1144,1001
|
|
20240703,133100,277184515,1145,1145,1145,1145,50
|
|
20240703,133000,277127265,1147,1147,1147,1147,0
|
|
20240703,132900,277127265,1147,1147,1147,1147,0
|
|
20240703,132800,277127265,1147,1147,1147,1147,1
|
|
20240703,132700,277126118,1140,1140,1140,1140,0
|
|
20240703,132600,277126118,1140,1140,1140,1140,0
|
|
20240703,132500,277126118,1140,1144,1146,1140,3960
|
|
20240703,132400,272601951,1145,1145,1145,1145,0
|
|
20240703,132300,272601951,1145,1146,1146,1145,6
|
|
20240703,132200,272595080,1146,1145,1146,1145,175
|
|
20240703,132100,272394704,1145,1145,1145,1145,686
|
|
20240703,132000,271609234,1145,1145,1145,1145,4
|
|
20240703,131900,271604654,1145,1145,1145,1145,6
|
|
20240703,131800,271597784,1145,1145,1145,1145,6
|
|
20240703,131700,271590914,1145,1145,1145,1145,4
|
|
20240703,131600,271586334,1145,1145,1145,1145,10
|
|
20240703,131500,271574884,1140,1145,1145,1140,107
|
|
20240703,131400,271452869,1140,1140,1140,1140,0
|
|
20240703,131300,271452869,1140,1145,1145,1140,503
|
|
20240703,131200,270879434,1140,1140,1140,1140,0
|
|
20240703,131100,270879434,1140,1140,1140,1140,2800
|
|
20240703,131000,267687434,1146,1146,1146,1146,1
|
|
20240703,130900,267686288,1145,1145,1145,1140,4150
|
|
20240703,130800,262948969,1147,1147,1147,1147,0
|
|
20240703,130700,262948969,1147,1147,1147,1147,0
|
|
20240703,130600,262948969,1147,1147,1147,1147,0
|
|
20240703,130500,262948969,1147,1147,1147,1147,899
|
|
20240703,130400,261917816,1147,1147,1147,1147,100
|
|
20240703,130300,261803116,1146,1146,1146,1146,0
|
|
20240703,130200,261803116,1146,1144,1146,1144,1879
|
|
20240703,130100,259652340,1140,1140,1140,1140,0
|
|
20240703,130000,259652340,1140,1140,1140,1140,110
|
|
20240703,125900,259526940,1140,1140,1140,1140,0
|
|
20240703,125800,259526940,1140,1140,1140,1140,780
|
|
20240703,125700,258637740,1140,1140,1140,1140,0
|
|
20240703,125600,258637740,1140,1140,1140,1140,1271
|
|
20240703,125500,257188800,1140,1140,1140,1140,0
|
|
20240703,125400,257188800,1140,1140,1140,1140,0
|
|
20240703,125300,257188800,1140,1140,1140,1140,0
|
|
20240703,125200,257188800,1140,1140,1140,1140,3
|
|
20240703,125100,257185380,1140,1140,1140,1140,0
|
|
20240703,125000,257185380,1140,1140,1140,1140,0
|
|
20240703,124900,257185380,1140,1140,1140,1140,0
|
|
20240703,124800,257185380,1140,1140,1140,1140,0
|
|
20240703,124700,257185380,1140,1140,1140,1140,0
|
|
20240703,124600,257185380,1140,1140,1140,1140,26
|
|
20240703,124500,257155740,1140,1140,1140,1140,0
|
|
20240703,124400,257155740,1140,1140,1140,1140,150
|
|
20240703,124300,256984740,1144,1140,1144,1140,117
|
|
20240703,124200,256851034,1144,1145,1145,1144,82
|
|
20240703,124100,256757165,1145,1145,1145,1145,126
|
|
20240703,124000,256612895,1145,1147,1147,1145,19
|
|
20240703,123900,256591138,1148,1148,1148,1148,25
|
|
20240703,123800,256562438,1149,1139,1149,1139,8573
|
|
20240703,123700,246765945,1139,1139,1139,1139,9
|
|
20240703,123600,246755694,1139,1139,1139,1139,6
|
|
20240703,123500,246748860,1134,1134,1134,1134,0
|
|
20240703,123400,246748860,1134,1134,1134,1134,40
|
|
20240703,123300,246703500,1134,1134,1134,1134,1100
|
|
20240703,123200,245456100,1138,1138,1138,1138,2000
|
|
20240703,123100,243180100,1138,1138,1138,1138,0
|
|
20240703,123000,243180100,1138,1138,1138,1138,0
|
|
20240703,122900,243180100,1138,1138,1138,1138,0
|
|
20240703,122800,243180100,1138,1138,1138,1138,0
|
|
20240703,122700,243180100,1138,1138,1138,1138,0
|
|
20240703,122600,243180100,1138,1138,1138,1138,0
|
|
20240703,122500,243180100,1138,1138,1138,1138,328
|
|
20240703,122400,242806836,1132,1132,1132,1132,0
|
|
20240703,122300,242806836,1132,1132,1132,1132,0
|
|
20240703,122200,242806836,1132,1132,1132,1132,68
|
|
20240703,122100,242729860,1131,1133,1133,1131,3500
|
|
20240703,122000,238771016,1132,1139,1139,1132,3026
|
|
20240703,121900,235345402,1139,1132,1139,1132,51
|
|
20240703,121800,235287663,1132,1140,1140,1132,21
|
|
20240703,121700,235263787,1140,1133,1140,1132,2902
|
|
20240703,121600,231977761,1133,1134,1134,1133,300
|
|
20240703,121500,231637735,1142,1142,1142,1142,0
|
|
20240703,121400,231637735,1142,1142,1142,1142,0
|
|
20240703,121300,231637735,1142,1142,1142,1142,4
|
|
20240703,121200,231633167,1134,1134,1134,1134,100
|
|
20240703,121100,231519767,1133,1133,1133,1133,0
|
|
20240703,121000,231519767,1133,1142,1142,1133,2329
|
|
20240703,120900,228871517,1142,1142,1142,1142,2
|
|
20240703,120800,228869233,1142,1142,1142,1142,16
|
|
20240703,120700,228850961,1142,1142,1142,1142,96
|
|
20240703,120600,228741329,1142,1142,1142,1142,0
|
|
20240703,120500,228741329,1142,1142,1142,1142,1
|
|
20240703,120400,228740187,1142,1142,1142,1142,6
|
|
20240703,120300,228733335,1144,1144,1144,1144,0
|
|
20240703,120200,228733335,1144,1144,1144,1144,0
|
|
20240703,120100,228733335,1144,1144,1144,1144,0
|
|
20240703,120000,228733335,1144,1144,1144,1144,0
|
|
20240703,115900,228733335,1144,1144,1144,1144,0
|
|
20240703,115800,228733335,1144,1144,1144,1144,0
|
|
20240703,115700,228733335,1144,1144,1144,1144,0
|
|
20240703,115600,228733335,1144,1144,1144,1144,0
|
|
20240703,115500,228733335,1144,1144,1144,1144,100
|
|
20240703,115400,228618935,1144,1144,1144,1144,0
|
|
20240703,115300,228618935,1144,1140,1144,1140,8
|
|
20240703,115200,228609791,1137,1137,1137,1137,67
|
|
20240703,115100,228533612,1137,1137,1137,1137,0
|
|
20240703,115000,228533612,1137,1140,1140,1137,900
|
|
20240703,114900,227508725,1145,1140,1145,1140,2550
|
|
20240703,114800,224592477,1140,1140,1140,1140,1000
|
|
20240703,114700,223452477,1138,1138,1138,1138,0
|
|
20240703,114600,223452477,1138,1138,1138,1138,0
|
|
20240703,114500,223452477,1138,1138,1138,1138,100
|
|
20240703,114400,223338677,1140,1140,1140,1140,2
|
|
20240703,114300,223336397,1138,1138,1138,1138,0
|
|
20240703,114200,223336397,1138,1138,1138,1138,11
|
|
20240703,114100,223323879,1138,1138,1138,1138,10
|
|
20240703,114000,223312499,1138,1138,1138,1138,5077
|
|
20240703,113900,217534873,1134,1134,1134,1134,0
|
|
20240703,113800,217534873,1134,1134,1134,1134,0
|
|
20240703,113700,217534873,1134,1134,1134,1134,0
|
|
20240703,113600,217534873,1134,1134,1134,1134,2214
|
|
20240703,113500,215024197,1137,1137,1137,1137,0
|
|
20240703,113400,215024197,1137,1137,1137,1137,691
|
|
20240703,113300,214238530,1138,1138,1138,1138,923
|
|
20240703,113200,213188156,1140,1140,1140,1140,2
|
|
20240703,113100,213185876,1140,1140,1140,1140,95
|
|
20240703,113000,213077576,1138,1138,1138,1138,0
|
|
20240703,112900,213077576,1138,1138,1138,1138,0
|
|
20240703,112800,213077576,1138,1138,1138,1138,100
|
|
20240703,112700,212963776,1138,1138,1138,1138,0
|
|
20240703,112600,212963776,1138,1138,1138,1138,10
|
|
20240703,112500,212952396,1143,1143,1143,1143,5
|
|
20240703,112400,212946681,1143,1138,1143,1138,3234
|
|
20240703,112300,209259639,1138,1134,1138,1134,1790
|
|
20240703,112200,207227279,1134,1129,1134,1129,517
|
|
20240703,112100,206643501,1129,1129,1129,1129,0
|
|
20240703,112000,206643501,1129,1129,1129,1129,1100
|
|
20240703,111900,205401601,1128,1129,1129,1128,1000
|
|
20240703,111800,204273591,1128,1128,1128,1128,0
|
|
20240703,111700,204273591,1128,1128,1128,1128,0
|
|
20240703,111600,204273591,1128,1128,1128,1128,476
|
|
20240703,111500,203736663,1128,1128,1128,1128,1000
|
|
20240703,111400,202608663,1128,1128,1128,1128,0
|
|
20240703,111300,202608663,1128,1129,1129,1128,937
|
|
20240703,111200,201551582,1128,1128,1128,1128,0
|
|
20240703,111100,201551582,1128,1128,1128,1128,0
|
|
20240703,111000,201551582,1128,1128,1128,1128,0
|
|
20240703,110900,201551582,1128,1128,1128,1128,0
|
|
20240703,110800,201551582,1128,1129,1129,1128,1414
|
|
20240703,110700,199956490,1129,1130,1130,1129,5000
|
|
20240703,110600,194311190,1129,1129,1129,1129,0
|
|
20240703,110500,194311190,1129,1138,1138,1129,676
|
|
20240703,110400,193546186,1130,1130,1130,1130,192
|
|
20240703,110300,193329226,1130,1130,1130,1130,200
|
|
20240703,110200,193103226,1129,1129,1129,1129,0
|
|
20240703,110100,193103226,1129,1129,1129,1129,0
|
|
20240703,110000,193103226,1129,1133,1133,1129,7379
|
|
20240703,105900,184763217,1134,1135,1140,1134,1341
|
|
20240703,105800,183242492,1134,1134,1134,1134,0
|
|
20240703,105700,183242492,1134,1134,1134,1134,0
|
|
20240703,105600,183242492,1134,1134,1134,1134,0
|
|
20240703,105500,183242492,1134,1134,1134,1134,10
|
|
20240703,105400,183231152,1142,1142,1142,1142,8
|
|
20240703,105300,183222016,1142,1142,1142,1142,845
|
|
20240703,105200,182257026,1142,1137,1142,1137,2000
|
|
20240703,105100,179978371,1137,1137,1137,1137,0
|
|
20240703,105000,179978371,1137,1137,1137,1137,3
|
|
20240703,104900,179974960,1130,1130,1130,1130,0
|
|
20240703,104800,179974960,1130,1131,1131,1130,233
|
|
20240703,104700,179711668,1137,1137,1137,1137,0
|
|
20240703,104600,179711668,1137,1137,1137,1137,10
|
|
20240703,104500,179700298,1137,1137,1137,1137,1
|
|
20240703,104400,179699161,1135,1135,1135,1135,1000
|
|
20240703,104300,178564161,1129,1129,1129,1129,0
|
|
20240703,104200,178564161,1129,1129,1129,1129,0
|
|
20240703,104100,178564161,1129,1133,1134,1129,2151
|
|
20240703,104000,176127863,1133,1131,1133,1131,1049
|
|
20240703,103900,174939844,1131,1131,1131,1131,151
|
|
20240703,103800,174769063,1134,1133,1134,1133,1200
|
|
20240703,103700,173409305,1133,1133,1133,1133,100
|
|
20240703,103600,173296005,1133,1133,1133,1133,0
|
|
20240703,103500,173296005,1133,1133,1133,1133,721
|
|
20240703,103400,172479112,1133,1126,1133,1126,8000
|
|
20240703,103300,163464937,1127,1127,1127,1127,360
|
|
20240703,103200,163059217,1127,1127,1127,1126,1560
|
|
20240703,103100,161301397,1127,1127,1127,1127,0
|
|
20240703,103000,161301397,1127,1127,1127,1127,290
|
|
20240703,102900,160974567,1127,1127,1128,1127,2150
|
|
20240703,102800,158551467,1127,1129,1129,1127,8501
|
|
20240703,102700,148968506,1128,1132,1132,1128,82
|
|
20240703,102600,148876006,1132,1132,1132,1132,0
|
|
20240703,102500,148876006,1132,1132,1132,1132,0
|
|
20240703,102400,148876006,1132,1128,1132,1128,51
|
|
20240703,102300,148818474,1134,1134,1134,1134,1
|
|
20240703,102200,148817340,1127,1135,1135,1127,324
|
|
20240703,102100,148451513,1136,1136,1136,1136,0
|
|
20240703,102000,148451513,1136,1135,1136,1135,5400
|
|
20240703,101900,142317193,1127,1127,1127,1127,0
|
|
20240703,101800,142317193,1127,1127,1127,1127,0
|
|
20240703,101700,142317193,1127,1128,1128,1127,825
|
|
20240703,101600,141387161,1136,1136,1136,1136,60
|
|
20240703,101500,141319001,1127,1131,1131,1127,318
|
|
20240703,101400,140960395,1131,1128,1131,1126,22224
|
|
20240703,101300,115916684,1134,1134,1134,1134,0
|
|
20240703,101200,115916684,1134,1134,1134,1134,8
|
|
20240703,101100,115907612,1142,1131,1142,1131,69
|
|
20240703,101000,115828869,1128,1130,1131,1128,3741
|
|
20240703,100900,111605556,1130,1130,1130,1129,3708
|
|
20240703,100800,107415518,1130,1136,1136,1130,21979
|
|
20240703,100700,82552513,1135,1141,1141,1135,2080
|
|
20240703,100600,80190659,1135,1139,1143,1135,6103
|
|
20240703,100500,73250776,1139,1139,1139,1139,6
|
|
20240703,100400,73243942,1144,1144,1144,1144,100
|
|
20240703,100300,73129542,1144,1140,1144,1139,1387
|
|
20240703,100200,71549244,1140,1142,1142,1140,3210
|
|
20240703,100100,67888743,1148,1148,1148,1148,1
|
|
20240703,100000,67887595,1149,1149,1149,1149,0
|
|
20240703,095900,67887595,1149,1149,1149,1149,15
|
|
20240703,095800,67870360,1141,1142,1142,1141,240
|
|
20240703,095700,67596510,1150,1150,1150,1150,0
|
|
20240703,095600,67596510,1150,1150,1150,1150,28
|
|
20240703,095500,67564310,1150,1150,1150,1150,0
|
|
20240703,095400,67564310,1150,1150,1150,1150,620
|
|
20240703,095300,66851310,1143,1143,1143,1143,110
|
|
20240703,095200,66725580,1149,1149,1149,1149,0
|
|
20240703,095100,66725580,1149,1149,1149,1149,0
|
|
20240703,095000,66725580,1149,1144,1149,1143,678
|
|
20240703,094900,65946668,1149,1149,1149,1149,0
|
|
20240703,094800,65946668,1149,1149,1149,1149,21
|
|
20240703,094700,65922539,1149,1141,1149,1141,23
|
|
20240703,094600,65896121,1148,1142,1148,1140,561
|
|
20240703,094500,65255870,1149,1149,1149,1149,378
|
|
20240703,094400,64821548,1144,1144,1144,1144,5889
|
|
20240703,094300,58084532,1140,1140,1140,1140,0
|
|
20240703,094200,58084532,1140,1142,1142,1140,7221
|
|
20240703,094100,49846564,1141,1142,1142,1141,3084
|
|
20240703,094000,46327448,1142,1142,1142,1142,16
|
|
20240703,093900,46309176,1141,1142,1142,1141,1053
|
|
20240703,093800,45106668,1142,1147,1147,1142,4356
|
|
20240703,093700,40127005,1155,1155,1155,1155,0
|
|
20240703,093600,40127005,1155,1155,1155,1155,0
|
|
20240703,093500,40127005,1155,1155,1155,1155,5
|
|
20240703,093400,40121230,1155,1155,1155,1155,0
|
|
20240703,093300,40121230,1155,1144,1155,1144,1200
|
|
20240703,093200,38738697,1144,1144,1144,1144,400
|
|
20240703,093100,38281097,1144,1144,1144,1144,135
|
|
20240703,093000,38126657,1144,1144,1144,1144,787
|
|
20240703,092900,37226329,1143,1143,1143,1143,0
|
|
20240703,092800,37226329,1143,1143,1143,1143,15
|
|
20240703,092700,37209184,1144,1144,1144,1144,813
|
|
20240703,092600,36279112,1146,1146,1146,1146,710
|
|
20240703,092500,35465452,1150,1150,1150,1150,0
|
|
20240703,092400,35465452,1150,1150,1150,1146,1005
|
|
20240703,092300,34313302,1144,1147,1147,1144,6178
|
|
20240703,092200,27245287,1150,1150,1150,1150,58
|
|
20240703,092100,27178587,1150,1150,1150,1150,381
|
|
20240703,092000,26740437,1154,1154,1154,1154,2
|
|
20240703,091900,26738129,1154,1154,1154,1154,0
|
|
20240703,091800,26738129,1154,1154,1154,1154,0
|
|
20240703,091700,26738129,1154,1150,1154,1150,400
|
|
20240703,091600,26278073,1144,1145,1145,1144,3613
|
|
20240703,091500,22141288,1145,1145,1145,1145,5
|
|
20240703,091400,22135563,1145,1147,1147,1145,5162
|
|
20240703,091300,16224136,1155,1151,1155,1151,100
|
|
20240703,091200,16108936,1151,1151,1151,1151,21
|
|
20240703,091100,16084765,1151,1150,1151,1148,7066
|
|
20240703,091000,7964670,1150,1150,1150,1150,0
|
|
20240703,090900,7964670,1150,1157,1157,1150,3500
|
|
20240703,090800,3933843,1158,1158,1158,1158,0
|
|
20240703,090700,3933843,1158,1158,1158,1158,1
|
|
20240703,090600,3932685,1152,1152,1152,1152,60
|
|
20240703,090500,3863565,1159,1159,1159,1159,100
|
|
20240703,090400,3747665,1159,1152,1159,1152,101
|
|
20240703,090300,3631306,1152,1155,1155,1152,991
|
|
20240703,090200,2487331,1163,1163,1163,1163,1
|
|
20240703,090100,2486168,1156,1160,1160,1156,1080
|
|
20240703,090000,1234240,1160,1160,1160,1160,1064
|