609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190600,715773401,1695,1695,1695,1695,3837
|
|
20240702,190500,715773401,1695,1695,1695,1695,0
|
|
20240702,190400,715773401,1695,1695,1695,1695,0
|
|
20240702,190300,715773401,1695,1695,1695,1695,0
|
|
20240702,190200,715773401,1695,1695,1695,1695,0
|
|
20240702,190100,715773401,1695,1695,1695,1695,0
|
|
20240702,190000,715773401,1695,1695,1695,1695,0
|
|
20240702,185900,715773401,1695,1695,1695,1695,0
|
|
20240702,185800,715773401,1695,1695,1695,1695,0
|
|
20240702,185700,715773401,1695,1695,1695,1695,0
|
|
20240702,185600,715773401,1695,1695,1695,1695,0
|
|
20240702,185500,715773401,1695,1695,1695,1695,0
|
|
20240702,185400,715773401,1695,1695,1695,1695,0
|
|
20240702,185300,715773401,1695,1695,1695,1695,0
|
|
20240702,185200,715773401,1695,1695,1695,1695,0
|
|
20240702,185100,715773401,1695,1695,1695,1695,0
|
|
20240702,185000,715773401,1695,1695,1695,1695,0
|
|
20240702,184900,715773401,1695,1695,1695,1695,0
|
|
20240702,184800,715773401,1695,1695,1695,1695,0
|
|
20240702,184700,715773401,1695,1695,1695,1695,0
|
|
20240702,184600,715773401,1695,1695,1695,1695,0
|
|
20240702,184500,715773401,1695,1695,1695,1695,0
|
|
20240702,184400,715773401,1695,1695,1695,1695,0
|
|
20240702,184300,715773401,1695,1695,1695,1695,0
|
|
20240702,184200,715773401,1695,1695,1695,1695,0
|
|
20240702,184100,715773401,1695,1695,1695,1695,0
|
|
20240702,184000,715773401,1695,1695,1695,1695,0
|
|
20240702,183900,715773401,1695,1695,1695,1695,0
|
|
20240702,183800,715773401,1695,1695,1695,1695,0
|
|
20240702,183700,715773401,1695,1695,1695,1695,0
|
|
20240702,183600,715773401,1695,1695,1695,1695,3837
|
|
20240702,183500,715773401,1695,1695,1695,1695,0
|
|
20240702,183400,715773401,1695,1695,1695,1695,0
|
|
20240702,183300,715773401,1695,1695,1695,1695,0
|
|
20240702,183200,715773401,1695,1695,1695,1695,0
|
|
20240702,183100,715773401,1695,1695,1695,1695,0
|
|
20240702,183000,715773401,1695,1695,1695,1695,0
|
|
20240702,182900,715773401,1695,1695,1695,1695,0
|
|
20240702,182800,715773401,1695,1695,1695,1695,0
|
|
20240702,182700,715773401,1695,1695,1695,1695,0
|
|
20240702,182600,715773401,1695,1695,1695,1695,0
|
|
20240702,182500,715773401,1695,1695,1695,1695,0
|
|
20240702,182400,715773401,1695,1695,1695,1695,0
|
|
20240702,182300,715773401,1695,1695,1695,1695,0
|
|
20240702,182200,715773401,1695,1695,1695,1695,0
|
|
20240702,182100,715773401,1695,1695,1695,1695,0
|
|
20240702,182000,715773401,1695,1695,1695,1695,0
|
|
20240702,181900,715773401,1695,1695,1695,1695,0
|
|
20240702,181800,715773401,1695,1695,1695,1695,0
|
|
20240702,181700,715773401,1695,1695,1695,1695,0
|
|
20240702,181600,715773401,1695,1695,1695,1695,0
|
|
20240702,181500,715773401,1695,1695,1695,1695,0
|
|
20240702,181400,715773401,1695,1695,1695,1695,0
|
|
20240702,181300,715773401,1695,1695,1695,1695,0
|
|
20240702,181200,715773401,1695,1695,1695,1695,0
|
|
20240702,181100,715773401,1695,1695,1695,1695,0
|
|
20240702,181000,715773401,1695,1695,1695,1695,0
|
|
20240702,180900,715773401,1695,1695,1695,1695,0
|
|
20240702,180800,715773401,1695,1695,1695,1695,0
|
|
20240702,180700,715773401,1695,1695,1695,1695,0
|
|
20240702,180600,715773401,1695,1695,1695,1695,3837
|
|
20240702,180500,715773401,1695,1695,1695,1695,0
|
|
20240702,180400,715773401,1695,1695,1695,1695,0
|
|
20240702,180300,715773401,1695,1695,1695,1695,0
|
|
20240702,180200,715773401,1695,1695,1695,1695,0
|
|
20240702,180100,715773401,1695,1695,1695,1695,0
|
|
20240702,180000,715773401,1695,1695,1695,1695,0
|
|
20240702,175900,715773401,1695,1695,1695,1695,0
|
|
20240702,175800,715773401,1695,1695,1695,1695,0
|
|
20240702,175700,715773401,1695,1695,1695,1695,0
|
|
20240702,175600,715773401,1695,1695,1695,1695,0
|
|
20240702,175500,715773401,1695,1695,1695,1695,0
|
|
20240702,175400,715773401,1695,1695,1695,1695,0
|
|
20240702,175300,715773401,1695,1695,1695,1695,0
|
|
20240702,175200,715773401,1695,1695,1695,1695,0
|
|
20240702,175100,715773401,1695,1695,1695,1695,0
|
|
20240702,175000,715773401,1695,1695,1695,1695,0
|
|
20240702,174900,715773401,1695,1695,1695,1695,0
|
|
20240702,174800,715773401,1695,1695,1695,1695,0
|
|
20240702,174700,715773401,1695,1695,1695,1695,0
|
|
20240702,174600,715773401,1695,1695,1695,1695,0
|
|
20240702,174500,715773401,1695,1695,1695,1695,0
|
|
20240702,174400,715773401,1695,1695,1695,1695,0
|
|
20240702,174300,715773401,1695,1695,1695,1695,0
|
|
20240702,174200,715773401,1695,1695,1695,1695,0
|
|
20240702,174100,715773401,1695,1695,1695,1695,0
|
|
20240702,174000,715773401,1695,1695,1695,1695,0
|
|
20240702,173900,715773401,1695,1695,1695,1695,0
|
|
20240702,173800,715773401,1695,1695,1695,1695,0
|
|
20240702,173700,715773401,1695,1695,1695,1695,0
|
|
20240702,173600,715773401,1695,1695,1695,1695,3837
|
|
20240702,173500,715773401,1695,1695,1695,1695,0
|
|
20240702,173400,715773401,1695,1695,1695,1695,0
|
|
20240702,173300,715773401,1695,1695,1695,1695,0
|
|
20240702,173200,715773401,1695,1695,1695,1695,0
|
|
20240702,173100,715773401,1695,1695,1695,1695,0
|
|
20240702,173000,715773401,1695,1695,1695,1695,0
|
|
20240702,172900,715773401,1695,1695,1695,1695,0
|
|
20240702,172800,715773401,1695,1695,1695,1695,0
|
|
20240702,172700,715773401,1695,1695,1695,1695,0
|
|
20240702,172600,715773401,1695,1695,1695,1695,0
|
|
20240702,172500,715773401,1695,1695,1695,1695,0
|
|
20240702,172400,715773401,1695,1695,1695,1695,0
|
|
20240702,172300,715773401,1695,1695,1695,1695,0
|
|
20240702,172200,715773401,1695,1695,1695,1695,0
|
|
20240702,172100,715773401,1695,1695,1695,1695,0
|
|
20240702,172000,715773401,1695,1695,1695,1695,0
|
|
20240702,171900,715773401,1695,1695,1695,1695,0
|
|
20240702,171800,715773401,1695,1695,1695,1695,0
|
|
20240702,171700,715773401,1695,1695,1695,1695,0
|
|
20240702,171600,715773401,1695,1695,1695,1695,0
|
|
20240702,171500,715773401,1695,1695,1695,1695,0
|
|
20240702,171400,715773401,1695,1695,1695,1695,0
|
|
20240702,171300,715773401,1695,1695,1695,1695,0
|
|
20240702,171200,715773401,1695,1695,1695,1695,0
|
|
20240702,171100,715773401,1695,1695,1695,1695,0
|
|
20240702,171000,715773401,1695,1695,1695,1695,0
|
|
20240702,170900,715773401,1695,1695,1695,1695,0
|
|
20240702,170800,715773401,1695,1695,1695,1695,0
|
|
20240702,170700,715773401,1695,1695,1695,1695,0
|
|
20240702,170600,715773401,1695,1695,1695,1695,3837
|
|
20240702,170500,715773401,1695,1695,1695,1695,0
|
|
20240702,170400,715773401,1695,1695,1695,1695,0
|
|
20240702,170300,715773401,1695,1695,1695,1695,0
|
|
20240702,170200,715773401,1695,1695,1695,1695,0
|
|
20240702,170100,715773401,1695,1695,1695,1695,0
|
|
20240702,170000,715773401,1695,1695,1695,1695,0
|
|
20240702,165900,715773401,1695,1695,1695,1695,0
|
|
20240702,165800,715773401,1695,1695,1695,1695,0
|
|
20240702,165700,715773401,1695,1695,1695,1695,0
|
|
20240702,165600,715773401,1695,1695,1695,1695,0
|
|
20240702,165500,715773401,1695,1695,1695,1695,0
|
|
20240702,165400,715773401,1695,1695,1695,1695,0
|
|
20240702,165300,715773401,1695,1695,1695,1695,0
|
|
20240702,165200,715773401,1695,1695,1695,1695,0
|
|
20240702,165100,715773401,1695,1695,1695,1695,0
|
|
20240702,165000,715773401,1695,1695,1695,1695,0
|
|
20240702,164900,715773401,1695,1695,1695,1695,0
|
|
20240702,164800,715773401,1695,1695,1695,1695,0
|
|
20240702,164700,715773401,1695,1695,1695,1695,0
|
|
20240702,164600,715773401,1695,1695,1695,1695,0
|
|
20240702,164500,715773401,1695,1695,1695,1695,0
|
|
20240702,164400,715773401,1695,1695,1695,1695,0
|
|
20240702,164300,715773401,1695,1695,1695,1695,0
|
|
20240702,164200,715773401,1695,1695,1695,1695,0
|
|
20240702,164100,715773401,1695,1695,1695,1695,0
|
|
20240702,164000,715773401,1695,1695,1695,1695,0
|
|
20240702,163900,715773401,1695,1695,1695,1695,0
|
|
20240702,163800,715773401,1695,1695,1695,1695,0
|
|
20240702,163700,715773401,1695,1695,1695,1695,0
|
|
20240702,163600,715773401,1695,1695,1695,1695,3837
|
|
20240702,163500,715773401,1695,1695,1695,1695,0
|
|
20240702,163400,715773401,1695,1695,1695,1695,0
|
|
20240702,163300,715773401,1695,1695,1695,1695,0
|
|
20240702,163200,715773401,1695,1695,1695,1695,0
|
|
20240702,163100,715773401,1695,1695,1695,1695,0
|
|
20240702,163000,715773401,1695,1695,1695,1695,0
|
|
20240702,162900,715773401,1695,1695,1695,1695,0
|
|
20240702,162800,715773401,1695,1695,1695,1695,0
|
|
20240702,162700,715773401,1695,1695,1695,1695,0
|
|
20240702,162600,715773401,1695,1695,1695,1695,0
|
|
20240702,162500,715773401,1695,1695,1695,1695,0
|
|
20240702,162400,715773401,1695,1695,1695,1695,0
|
|
20240702,162300,715773401,1695,1695,1695,1695,0
|
|
20240702,162200,715773401,1695,1695,1695,1695,0
|
|
20240702,162100,715773401,1695,1695,1695,1695,0
|
|
20240702,162000,715773401,1695,1695,1695,1695,0
|
|
20240702,161900,715773401,1695,1695,1695,1695,0
|
|
20240702,161800,715773401,1695,1695,1695,1695,0
|
|
20240702,161700,715773401,1695,1695,1695,1695,0
|
|
20240702,161600,715773401,1695,1695,1695,1695,0
|
|
20240702,161500,715773401,1695,1695,1695,1695,0
|
|
20240702,161400,715773401,1695,1695,1695,1695,0
|
|
20240702,161300,715773401,1695,1695,1695,1695,0
|
|
20240702,161200,715773401,1695,1695,1695,1695,0
|
|
20240702,161100,715773401,1695,1695,1695,1695,0
|
|
20240702,161000,715773401,1695,1695,1695,1695,0
|
|
20240702,160900,715773401,1695,1695,1695,1695,0
|
|
20240702,160800,715773401,1695,1695,1695,1695,0
|
|
20240702,160700,715773401,1695,1695,1695,1695,0
|
|
20240702,160600,715773401,1695,1695,1695,1695,3837
|
|
20240702,160500,715773401,1695,1695,1695,1695,0
|
|
20240702,160400,715773401,1695,1695,1695,1695,0
|
|
20240702,160300,715773401,1695,1695,1695,1695,0
|
|
20240702,160200,715773401,1695,1695,1695,1695,0
|
|
20240702,160100,715773401,1695,1695,1695,1695,0
|
|
20240702,160000,715773401,1695,1695,1695,1695,0
|
|
20240702,155900,715773401,1695,1695,1695,1695,0
|
|
20240702,155800,715773401,1695,1695,1695,1695,0
|
|
20240702,155700,715773401,1695,1695,1695,1695,0
|
|
20240702,155600,715773401,1695,1695,1695,1695,0
|
|
20240702,155500,715773401,1695,1695,1695,1695,0
|
|
20240702,155400,715773401,1695,1695,1695,1695,0
|
|
20240702,155300,715773401,1695,1695,1695,1695,0
|
|
20240702,155200,715773401,1695,1695,1695,1695,0
|
|
20240702,155100,715773401,1695,1695,1695,1695,0
|
|
20240702,155000,715773401,1695,1695,1695,1695,0
|
|
20240702,154900,715773401,1695,1695,1695,1695,0
|
|
20240702,154800,715773401,1695,1695,1695,1695,0
|
|
20240702,154700,715773401,1695,1695,1695,1695,0
|
|
20240702,154600,715773401,1695,1695,1695,1695,0
|
|
20240702,154500,715773401,1695,1695,1695,1695,0
|
|
20240702,154400,715773401,1695,1695,1695,1695,0
|
|
20240702,154300,715773401,1695,1695,1695,1695,0
|
|
20240702,154200,715773401,1695,1695,1695,1695,0
|
|
20240702,154100,715773401,1695,1695,1695,1695,0
|
|
20240702,154000,715773401,1695,1695,1695,1695,0
|
|
20240702,153900,715773401,1695,1695,1695,1695,0
|
|
20240702,153800,715773401,1695,1695,1695,1695,0
|
|
20240702,153700,715773401,1695,1695,1695,1695,0
|
|
20240702,153600,715773401,1695,1695,1695,1695,3837
|
|
20240702,153500,715773401,1695,1695,1695,1695,0
|
|
20240702,153400,715773401,1695,1695,1695,1695,0
|
|
20240702,153300,715773401,1695,1695,1695,1695,0
|
|
20240702,153200,715773401,1695,1695,1695,1695,0
|
|
20240702,153100,715773401,1695,1695,1695,1695,0
|
|
20240702,153000,715773401,1695,1695,1695,1695,3837
|
|
20240702,152900,709269686,1696,1696,1696,1696,0
|
|
20240702,152800,709269686,1696,1696,1696,1696,0
|
|
20240702,152700,709269686,1696,1696,1696,1696,0
|
|
20240702,152600,709269686,1696,1696,1696,1696,0
|
|
20240702,152500,709269686,1696,1696,1696,1696,0
|
|
20240702,152400,709269686,1696,1696,1696,1696,0
|
|
20240702,152300,709269686,1696,1696,1696,1696,0
|
|
20240702,152200,709269686,1696,1696,1696,1696,0
|
|
20240702,152100,709269686,1696,1696,1696,1696,0
|
|
20240702,152000,709269686,1696,1696,1696,1696,0
|
|
20240702,151900,709269686,1696,1696,1696,1696,855
|
|
20240702,151800,707819606,1696,1696,1696,1696,610
|
|
20240702,151700,706785046,1696,1695,1696,1695,642
|
|
20240702,151600,705696235,1695,1696,1696,1695,931
|
|
20240702,151500,704118159,1696,1696,1696,1696,1124
|
|
20240702,151400,702211855,1696,1696,1696,1696,0
|
|
20240702,151300,702211855,1696,1696,1698,1696,3770
|
|
20240702,151200,695816556,1696,1698,1698,1696,3476
|
|
20240702,151100,689921220,1697,1699,1699,1697,2029
|
|
20240702,151000,686477949,1696,1697,1697,1696,1559
|
|
20240702,150900,683832327,1699,1699,1699,1699,0
|
|
20240702,150800,683832327,1699,1699,1699,1699,0
|
|
20240702,150700,683832327,1699,1697,1699,1697,1081
|
|
20240702,150600,681997666,1699,1697,1699,1697,2001
|
|
20240702,150500,678601967,1697,1698,1699,1697,7819
|
|
20240702,150400,665331117,1699,1699,1699,1699,20
|
|
20240702,150300,665297137,1699,1698,1699,1698,259
|
|
20240702,150200,664857097,1699,1700,1700,1699,173
|
|
20240702,150100,664563133,1698,1698,1698,1698,0
|
|
20240702,150000,664563133,1698,1698,1698,1698,0
|
|
20240702,145900,664563133,1698,1698,1698,1698,1
|
|
20240702,145800,664561435,1700,1700,1700,1700,0
|
|
20240702,145700,664561435,1700,1698,1700,1698,2001
|
|
20240702,145600,661163735,1698,1698,1698,1697,2170
|
|
20240702,145500,657479145,1698,1699,1699,1698,1842
|
|
20240702,145400,654351427,1699,1699,1699,1699,100
|
|
20240702,145300,654181527,1699,1699,1699,1699,1001
|
|
20240702,145200,652480828,1699,1700,1700,1699,1800
|
|
20240702,145100,649422328,1700,1699,1700,1698,1065
|
|
20240702,145000,647612727,1700,1699,1700,1699,169
|
|
20240702,144900,647325496,1699,1699,1699,1699,4
|
|
20240702,144800,647318700,1699,1699,1699,1699,31
|
|
20240702,144700,647266031,1699,1699,1699,1699,100
|
|
20240702,144600,647096131,1699,1699,1699,1699,89
|
|
20240702,144500,646944920,1699,1699,1699,1699,0
|
|
20240702,144400,646944920,1699,1699,1699,1699,1
|
|
20240702,144300,646943221,1697,1697,1697,1697,0
|
|
20240702,144200,646943221,1697,1699,1699,1697,10387
|
|
20240702,144100,629311198,1699,1699,1699,1699,1286
|
|
20240702,144000,627126284,1700,1700,1700,1700,8
|
|
20240702,143900,627112684,1700,1700,1700,1700,0
|
|
20240702,143800,627112684,1700,1700,1700,1700,500
|
|
20240702,143700,626262684,1700,1701,1701,1700,302
|
|
20240702,143600,625748984,1700,1700,1700,1700,0
|
|
20240702,143500,625748984,1700,1700,1700,1700,1117
|
|
20240702,143400,623850084,1700,1700,1700,1700,3
|
|
20240702,143300,623844984,1700,1700,1700,1700,10
|
|
20240702,143200,623827984,1700,1700,1700,1700,0
|
|
20240702,143100,623827984,1700,1700,1700,1700,1004
|
|
20240702,143000,622121184,1700,1700,1700,1700,0
|
|
20240702,142900,622121184,1700,1700,1700,1700,0
|
|
20240702,142800,622121184,1700,1700,1700,1700,10
|
|
20240702,142700,622104184,1700,1700,1700,1700,80
|
|
20240702,142600,621968184,1699,1699,1699,1699,0
|
|
20240702,142500,621968184,1699,1701,1701,1699,17570
|
|
20240702,142400,592100293,1701,1701,1701,1701,0
|
|
20240702,142300,592100293,1701,1702,1702,1701,31
|
|
20240702,142200,592047532,1704,1704,1704,1704,1
|
|
20240702,142100,592045828,1701,1701,1701,1701,0
|
|
20240702,142000,592045828,1701,1705,1705,1701,702
|
|
20240702,141900,590850526,1701,1705,1705,1701,2
|
|
20240702,141800,590847120,1705,1705,1705,1705,2
|
|
20240702,141700,590843710,1706,1706,1706,1706,0
|
|
20240702,141600,590843710,1706,1706,1706,1706,0
|
|
20240702,141500,590843710,1706,1706,1706,1706,1
|
|
20240702,141400,590842004,1703,1703,1703,1703,0
|
|
20240702,141300,590842004,1703,1703,1703,1703,1999
|
|
20240702,141200,587437707,1706,1706,1706,1706,0
|
|
20240702,141100,587437707,1706,1706,1706,1706,0
|
|
20240702,141000,587437707,1706,1706,1706,1706,1
|
|
20240702,140900,587436001,1706,1706,1706,1706,0
|
|
20240702,140800,587436001,1706,1706,1706,1706,0
|
|
20240702,140700,587436001,1706,1706,1706,1706,0
|
|
20240702,140600,587436001,1706,1706,1706,1706,0
|
|
20240702,140500,587436001,1706,1706,1706,1706,120
|
|
20240702,140400,587231281,1706,1703,1706,1703,3
|
|
20240702,140300,587226169,1705,1703,1705,1703,9000
|
|
20240702,140200,571882652,1703,1703,1703,1703,5
|
|
20240702,140100,571874137,1703,1703,1703,1703,500
|
|
20240702,140000,571022637,1703,1703,1703,1703,500
|
|
20240702,135900,570171137,1703,1701,1703,1700,6006
|
|
20240702,135800,559958445,1701,1701,1701,1701,0
|
|
20240702,135700,559958445,1701,1702,1702,1701,1100
|
|
20240702,135600,558087045,1702,1702,1702,1702,0
|
|
20240702,135500,558087045,1702,1702,1702,1702,1315
|
|
20240702,135400,555848915,1703,1703,1703,1703,0
|
|
20240702,135300,555848915,1703,1703,1703,1703,0
|
|
20240702,135200,555848915,1703,1703,1703,1703,1
|
|
20240702,135100,555847212,1703,1703,1703,1703,1
|
|
20240702,135000,555845509,1702,1702,1702,1702,0
|
|
20240702,134900,555845509,1702,1702,1702,1702,787
|
|
20240702,134800,554506035,1702,1702,1702,1702,0
|
|
20240702,134700,554506035,1702,1702,1702,1702,0
|
|
20240702,134600,554506035,1702,1702,1702,1702,713
|
|
20240702,134500,553292509,1702,1702,1702,1702,1
|
|
20240702,134400,553290807,1704,1704,1704,1704,2
|
|
20240702,134300,553287399,1703,1703,1703,1703,0
|
|
20240702,134200,553287399,1703,1703,1704,1703,655
|
|
20240702,134100,552171933,1703,1703,1703,1703,227
|
|
20240702,134000,551785352,1703,1703,1703,1703,60
|
|
20240702,133900,551683172,1703,1702,1703,1702,387
|
|
20240702,133800,551024398,1702,1702,1702,1702,813
|
|
20240702,133700,549640672,1702,1702,1702,1702,0
|
|
20240702,133600,549640672,1702,1702,1702,1700,10300
|
|
20240702,133500,532127452,1703,1703,1703,1703,1100
|
|
20240702,133400,530254152,1702,1702,1702,1702,100
|
|
20240702,133300,530083952,1702,1702,1702,1702,0
|
|
20240702,133200,530083952,1702,1702,1702,1702,591
|
|
20240702,133100,529078070,1702,1702,1702,1702,0
|
|
20240702,133000,529078070,1702,1702,1702,1702,1
|
|
20240702,132900,529076368,1702,1702,1702,1702,1
|
|
20240702,132800,529074666,1702,1702,1702,1702,1127
|
|
20240702,132700,527156512,1701,1701,1701,1701,134
|
|
20240702,132600,526928578,1701,1701,1701,1701,109
|
|
20240702,132500,526743169,1701,1701,1701,1701,5
|
|
20240702,132400,526734664,1701,1701,1701,1701,0
|
|
20240702,132300,526734664,1701,1701,1701,1701,5904
|
|
20240702,132200,516691960,1701,1702,1702,1701,6000
|
|
20240702,132100,506485114,1702,1703,1703,1702,305
|
|
20240702,132000,505965999,1703,1703,1703,1703,2
|
|
20240702,131900,505962593,1703,1704,1704,1703,1562
|
|
20240702,131800,503301447,1703,1703,1703,1703,1000
|
|
20240702,131700,501598447,1701,1702,1702,1701,277
|
|
20240702,131600,501127263,1702,1701,1702,1701,570
|
|
20240702,131500,500157423,1704,1704,1704,1704,0
|
|
20240702,131400,500157423,1704,1704,1704,1704,0
|
|
20240702,131300,500157423,1704,1704,1704,1704,1110
|
|
20240702,131200,498265983,1701,1701,1701,1701,0
|
|
20240702,131100,498265983,1701,1701,1701,1701,0
|
|
20240702,131000,498265983,1701,1701,1701,1701,0
|
|
20240702,130900,498265983,1701,1701,1701,1701,0
|
|
20240702,130800,498265983,1701,1701,1701,1701,552
|
|
20240702,130700,497327031,1701,1701,1701,1701,0
|
|
20240702,130600,497327031,1701,1701,1701,1701,303
|
|
20240702,130500,496811628,1701,1701,1701,1701,0
|
|
20240702,130400,496811628,1701,1701,1701,1701,0
|
|
20240702,130300,496811628,1701,1701,1701,1701,0
|
|
20240702,130200,496811628,1701,1701,1701,1701,0
|
|
20240702,130100,496811628,1701,1701,1701,1701,100
|
|
20240702,130000,496641528,1700,1700,1700,1700,0
|
|
20240702,125900,496641528,1700,1700,1700,1700,583
|
|
20240702,125800,495650428,1700,1701,1701,1700,429
|
|
20240702,125700,494920899,1702,1702,1702,1702,5
|
|
20240702,125600,494912389,1702,1702,1702,1702,0
|
|
20240702,125500,494912389,1702,1702,1702,1702,30
|
|
20240702,125400,494861329,1702,1701,1702,1701,188
|
|
20240702,125300,494541441,1701,1701,1701,1701,2
|
|
20240702,125200,494538039,1700,1700,1700,1700,1000
|
|
20240702,125100,492838039,1700,1700,1700,1700,0
|
|
20240702,125000,492838039,1700,1700,1700,1700,5000
|
|
20240702,124900,484338039,1700,1700,1700,1700,0
|
|
20240702,124800,484338039,1700,1700,1700,1700,0
|
|
20240702,124700,484338039,1700,1700,1700,1700,0
|
|
20240702,124600,484338039,1700,1700,1700,1700,4500
|
|
20240702,124500,476688039,1701,1701,1701,1701,0
|
|
20240702,124400,476688039,1701,1701,1701,1701,0
|
|
20240702,124300,476688039,1701,1701,1701,1701,0
|
|
20240702,124200,476688039,1701,1701,1701,1701,0
|
|
20240702,124100,476688039,1701,1701,1701,1701,10
|
|
20240702,124000,476671029,1700,1700,1700,1700,900
|
|
20240702,123900,475141029,1699,1699,1699,1699,0
|
|
20240702,123800,475141029,1699,1699,1699,1699,0
|
|
20240702,123700,475141029,1699,1699,1700,1699,42
|
|
20240702,123600,475069650,1699,1699,1699,1699,0
|
|
20240702,123500,475069650,1699,1699,1699,1699,0
|
|
20240702,123400,475069650,1699,1700,1701,1699,2411
|
|
20240702,123300,470971750,1700,1700,1700,1700,0
|
|
20240702,123200,470971750,1700,1700,1700,1700,1997
|
|
20240702,123100,467576850,1698,1698,1698,1698,95
|
|
20240702,123000,467415540,1698,1698,1698,1698,0
|
|
20240702,122900,467415540,1698,1701,1701,1698,11670
|
|
20240702,122800,447589755,1700,1700,1700,1700,20
|
|
20240702,122700,447555755,1700,1700,1700,1700,5401
|
|
20240702,122600,438374055,1700,1700,1700,1700,0
|
|
20240702,122500,438374055,1700,1700,1700,1700,100
|
|
20240702,122400,438204055,1700,1700,1700,1700,1000
|
|
20240702,122300,436504055,1709,1709,1709,1709,0
|
|
20240702,122200,436504055,1709,1701,1709,1699,6073
|
|
20240702,122100,426180526,1700,1705,1705,1700,950
|
|
20240702,122000,424562526,1700,1702,1702,1700,21812
|
|
20240702,121900,387473662,1702,1702,1702,1702,7594
|
|
20240702,121800,374548674,1702,1702,1702,1702,0
|
|
20240702,121700,374548674,1702,1702,1702,1702,0
|
|
20240702,121600,374548674,1702,1702,1702,1702,201
|
|
20240702,121500,374206572,1704,1704,1704,1704,1
|
|
20240702,121400,374204868,1705,1705,1705,1705,59
|
|
20240702,121300,374104273,1702,1702,1702,1702,0
|
|
20240702,121200,374104273,1702,1702,1702,1702,0
|
|
20240702,121100,374104273,1702,1702,1702,1702,0
|
|
20240702,121000,374104273,1702,1702,1702,1702,100
|
|
20240702,120900,373934073,1702,1702,1702,1702,0
|
|
20240702,120800,373934073,1702,1702,1702,1702,1
|
|
20240702,120700,373932371,1703,1703,1703,1703,0
|
|
20240702,120600,373932371,1703,1702,1703,1702,1999
|
|
20240702,120500,370528374,1703,1703,1703,1703,1
|
|
20240702,120400,370526671,1703,1703,1703,1703,300
|
|
20240702,120300,370015771,1703,1703,1703,1703,15
|
|
20240702,120200,369990226,1703,1703,1703,1703,0
|
|
20240702,120100,369990226,1703,1703,1703,1703,0
|
|
20240702,120000,369990226,1703,1703,1703,1703,0
|
|
20240702,115900,369990226,1703,1703,1703,1703,0
|
|
20240702,115800,369990226,1703,1702,1703,1702,1300
|
|
20240702,115700,367777326,1703,1703,1703,1703,53
|
|
20240702,115600,367687067,1703,1704,1704,1703,4775
|
|
20240702,115500,359555211,1704,1704,1704,1704,30
|
|
20240702,115400,359504091,1704,1704,1704,1704,88
|
|
20240702,115300,359354139,1704,1704,1704,1704,0
|
|
20240702,115200,359354139,1704,1704,1704,1704,2114
|
|
20240702,115100,355751883,1705,1705,1705,1705,0
|
|
20240702,115000,355751883,1705,1705,1705,1705,0
|
|
20240702,114900,355751883,1705,1705,1705,1705,0
|
|
20240702,114800,355751883,1705,1705,1705,1705,0
|
|
20240702,114700,355751883,1705,1705,1705,1705,0
|
|
20240702,114600,355751883,1705,1705,1705,1705,0
|
|
20240702,114500,355751883,1705,1705,1705,1705,1
|
|
20240702,114400,355750178,1705,1705,1705,1705,21
|
|
20240702,114300,355714373,1705,1705,1705,1705,2401
|
|
20240702,114200,351620668,1705,1705,1705,1705,1100
|
|
20240702,114100,349745168,1705,1705,1705,1705,0
|
|
20240702,114000,349745168,1705,1705,1705,1705,34
|
|
20240702,113900,349687198,1705,1705,1705,1705,966
|
|
20240702,113800,348040168,1705,1705,1705,1705,46
|
|
20240702,113700,347961738,1705,1705,1705,1705,1
|
|
20240702,113600,347960033,1705,1705,1705,1705,1
|
|
20240702,113500,347958328,1705,1705,1705,1705,12
|
|
20240702,113400,347937868,1705,1705,1705,1705,120
|
|
20240702,113300,347733268,1705,1705,1705,1705,200
|
|
20240702,113200,347392268,1705,1705,1705,1705,0
|
|
20240702,113100,347392268,1705,1705,1705,1705,1
|
|
20240702,113000,347390563,1705,1705,1705,1705,117
|
|
20240702,112900,347191078,1703,1703,1703,1703,1
|
|
20240702,112800,347189375,1703,1703,1703,1703,0
|
|
20240702,112700,347189375,1703,1703,1703,1703,4
|
|
20240702,112600,347182563,1704,1704,1704,1704,938
|
|
20240702,112500,345584211,1705,1705,1705,1705,502
|
|
20240702,112400,344728301,1705,1705,1705,1705,34
|
|
20240702,112300,344670331,1704,1704,1704,1704,0
|
|
20240702,112200,344670331,1704,1704,1704,1704,0
|
|
20240702,112100,344670331,1704,1704,1704,1704,5
|
|
20240702,112000,344661811,1705,1705,1705,1705,1
|
|
20240702,111900,344660106,1705,1705,1705,1704,308
|
|
20240702,111800,344134988,1705,1705,1705,1705,681
|
|
20240702,111700,342973883,1705,1705,1705,1705,150
|
|
20240702,111600,342718133,1705,1706,1706,1705,3480
|
|
20240702,111500,336783686,1706,1706,1706,1706,600
|
|
20240702,111400,335760086,1706,1710,1710,1706,42
|
|
20240702,111300,335688416,1706,1706,1706,1706,0
|
|
20240702,111200,335688416,1706,1710,1710,1706,3
|
|
20240702,111100,335683294,1710,1710,1710,1710,350
|
|
20240702,111000,335084794,1710,1710,1710,1710,5
|
|
20240702,110900,335076244,1710,1710,1710,1710,200
|
|
20240702,110800,334734244,1710,1704,1710,1704,1001
|
|
20240702,110700,333028534,1703,1703,1703,1703,0
|
|
20240702,110600,333028534,1703,1703,1703,1703,0
|
|
20240702,110500,333028534,1703,1703,1703,1703,0
|
|
20240702,110400,333028534,1703,1703,1703,1703,0
|
|
20240702,110300,333028534,1703,1703,1703,1703,0
|
|
20240702,110200,333028534,1703,1703,1703,1703,0
|
|
20240702,110100,333028534,1703,1710,1710,1703,2010
|
|
20240702,110000,329598436,1705,1705,1705,1705,0
|
|
20240702,105900,329598436,1705,1705,1705,1705,1
|
|
20240702,105800,329596731,1714,1706,1714,1706,283
|
|
20240702,105700,329113414,1705,1706,1706,1705,20
|
|
20240702,105600,329079304,1703,1703,1703,1703,0
|
|
20240702,105500,329079304,1703,1703,1703,1703,0
|
|
20240702,105400,329079304,1703,1705,1705,1703,3472
|
|
20240702,105300,323159963,1706,1706,1706,1706,20
|
|
20240702,105200,323125843,1705,1705,1705,1705,0
|
|
20240702,105100,323125843,1705,1709,1709,1705,11721
|
|
20240702,105000,303132462,1709,1712,1712,1709,1500
|
|
20240702,104900,300568901,1710,1711,1711,1710,4167
|
|
20240702,104800,293441330,1719,1719,1719,1719,188
|
|
20240702,104700,293118158,1719,1719,1719,1719,13
|
|
20240702,104600,293095811,1719,1719,1719,1719,0
|
|
20240702,104500,293095811,1719,1716,1719,1716,2367
|
|
20240702,104400,289034021,1716,1716,1716,1716,0
|
|
20240702,104300,289034021,1716,1716,1716,1716,52
|
|
20240702,104200,288944789,1716,1716,1716,1716,19
|
|
20240702,104100,288912185,1714,1715,1715,1714,1770
|
|
20240702,104000,285878385,1715,1715,1715,1715,0
|
|
20240702,103900,285878385,1715,1715,1715,1715,0
|
|
20240702,103800,285878385,1715,1715,1715,1715,5
|
|
20240702,103700,285869810,1716,1716,1716,1716,0
|
|
20240702,103600,285869810,1716,1716,1716,1716,0
|
|
20240702,103500,285869810,1716,1716,1716,1716,0
|
|
20240702,103400,285869810,1716,1719,1719,1716,233
|
|
20240702,103300,285469970,1716,1717,1717,1716,966
|
|
20240702,103200,283812304,1716,1716,1716,1716,1000
|
|
20240702,103100,282096304,1719,1717,1719,1717,26
|
|
20240702,103000,282051654,1716,1716,1716,1716,1
|
|
20240702,102900,282049938,1717,1717,1717,1717,0
|
|
20240702,102800,282049938,1717,1716,1717,1716,215
|
|
20240702,102700,281680898,1717,1717,1717,1717,1
|
|
20240702,102600,281679181,1717,1717,1717,1717,0
|
|
20240702,102500,281679181,1717,1717,1717,1717,0
|
|
20240702,102400,281679181,1717,1717,1717,1717,0
|
|
20240702,102300,281679181,1717,1717,1717,1717,0
|
|
20240702,102200,281679181,1717,1710,1717,1710,1094
|
|
20240702,102100,279802329,1715,1712,1715,1710,106
|
|
20240702,102000,279620729,1712,1710,1712,1710,996
|
|
20240702,101900,277917557,1710,1712,1712,1710,260
|
|
20240702,101800,277472457,1712,1712,1712,1712,10
|
|
20240702,101700,277455337,1712,1710,1712,1708,366
|
|
20240702,101600,276830143,1708,1710,1710,1708,1011
|
|
20240702,101500,275101377,1709,1713,1713,1709,4213
|
|
20240702,101400,267897485,1717,1710,1717,1710,746
|
|
20240702,101300,266621699,1710,1710,1710,1710,2
|
|
20240702,101200,266618279,1710,1710,1710,1710,10
|
|
20240702,101100,266601179,1713,1713,1713,1713,1500
|
|
20240702,101000,264031679,1709,1709,1709,1709,1033
|
|
20240702,100900,262266282,1709,1709,1709,1709,2
|
|
20240702,100800,262262864,1707,1707,1707,1707,19
|
|
20240702,100700,262230431,1707,1707,1707,1707,0
|
|
20240702,100600,262230431,1707,1712,1712,1707,2
|
|
20240702,100500,262227012,1717,1715,1717,1712,1322
|
|
20240702,100400,259963677,1712,1707,1712,1707,120
|
|
20240702,100300,259758347,1712,1712,1712,1712,0
|
|
20240702,100200,259758347,1712,1712,1712,1712,1
|
|
20240702,100100,259756635,1712,1712,1712,1712,1
|
|
20240702,100000,259754923,1715,1715,1715,1715,0
|
|
20240702,095900,259754923,1715,1705,1715,1705,602
|
|
20240702,095800,258722603,1714,1714,1714,1714,1
|
|
20240702,095700,258720889,1701,1701,1701,1701,0
|
|
20240702,095600,258720889,1701,1701,1701,1701,0
|
|
20240702,095500,258720889,1701,1711,1711,1701,20000
|
|
20240702,095400,224612030,1710,1710,1710,1710,0
|
|
20240702,095300,224612030,1710,1712,1712,1710,1001
|
|
20240702,095200,222898320,1712,1719,1719,1712,4721
|
|
20240702,095100,214815961,1712,1712,1712,1710,9383
|
|
20240702,095000,198754159,1719,1719,1719,1719,7
|
|
20240702,094900,198742126,1713,1713,1713,1713,613
|
|
20240702,094800,197692057,1720,1720,1720,1720,1
|
|
20240702,094700,197690337,1720,1720,1720,1720,549
|
|
20240702,094600,196746057,1720,1712,1720,1712,356
|
|
20240702,094500,196135737,1712,1712,1712,1712,1531
|
|
20240702,094400,193514665,1723,1723,1723,1723,26
|
|
20240702,094300,193469867,1723,1723,1723,1723,0
|
|
20240702,094200,193469867,1723,1713,1723,1713,628
|
|
20240702,094100,192394093,1713,1725,1725,1712,874
|
|
20240702,094000,190891179,1726,1716,1726,1716,283
|
|
20240702,093900,190403241,1714,1706,1716,1706,1042
|
|
20240702,093800,188620791,1706,1716,1716,1706,2
|
|
20240702,093700,188617369,1706,1706,1716,1705,6482
|
|
20240702,093600,177561326,1705,1711,1711,1705,2011
|
|
20240702,093500,174130934,1703,1712,1712,1701,6051
|
|
20240702,093400,163792245,1711,1718,1739,1711,9823
|
|
20240702,093300,146939478,1718,1721,1723,1718,5818
|
|
20240702,093200,136932391,1720,1722,1722,1720,3001
|
|
20240702,093100,131767553,1721,1721,1721,1721,0
|
|
20240702,093000,131767553,1721,1722,1722,1721,1000
|
|
20240702,092900,130046224,1722,1729,1730,1722,601
|
|
20240702,092800,129006602,1730,1732,1732,1721,13152
|
|
20240702,092700,106260782,1733,1740,1740,1733,11884
|
|
20240702,092600,85639600,1741,1742,1742,1741,1167
|
|
20240702,092500,83607826,1742,1742,1742,1742,2
|
|
20240702,092400,83604342,1742,1742,1742,1742,1
|
|
20240702,092300,83602600,1740,1740,1740,1740,0
|
|
20240702,092200,83602600,1740,1740,1740,1740,0
|
|
20240702,092100,83602600,1740,1740,1740,1740,0
|
|
20240702,092000,83602600,1740,1740,1740,1740,0
|
|
20240702,091900,83602600,1740,1736,1740,1736,214
|
|
20240702,091800,83230252,1735,1735,1735,1735,1
|
|
20240702,091700,83228517,1732,1732,1732,1732,1001
|
|
20240702,091600,81494785,1735,1744,1744,1735,11437
|
|
20240702,091500,61599818,1742,1745,1745,1740,1279
|
|
20240702,091400,59373288,1745,1745,1745,1745,11
|
|
20240702,091300,59354093,1745,1742,1745,1740,165
|
|
20240702,091200,59066627,1742,1736,1742,1735,2123
|
|
20240702,091100,55377960,1736,1742,1742,1736,209
|
|
20240702,091000,55013912,1742,1745,1745,1735,8681
|
|
20240702,090900,39895000,1745,1750,1750,1745,216
|
|
20240702,090800,39517045,1755,1754,1755,1754,10000
|
|
20240702,090700,21967075,1755,1755,1755,1755,10000
|
|
20240702,090600,4417075,1762,1762,1762,1762,0
|
|
20240702,090500,4417075,1762,1749,1762,1749,219
|
|
20240702,090400,4034018,1750,1764,1766,1750,858
|
|
20240702,090300,2526786,1766,1766,1766,1766,2
|
|
20240702,090200,2523254,1750,1750,1750,1750,735
|
|
20240702,090100,1237004,1770,1770,1770,1770,5
|
|
20240702,090000,1228154,1770,1762,1770,1762,678
|