668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200500,691980314,1163,1163,1163,1163,18495
|
|
20240705,200400,691980314,1163,1163,1163,1163,0
|
|
20240705,200300,691980314,1163,1163,1163,1163,0
|
|
20240705,200200,691980314,1163,1163,1163,1163,0
|
|
20240705,200100,691980314,1163,1163,1163,1163,0
|
|
20240705,200000,691980314,1163,1163,1163,1163,0
|
|
20240705,195900,691980314,1163,1163,1163,1163,0
|
|
20240705,195800,691980314,1163,1163,1163,1163,0
|
|
20240705,195700,691980314,1163,1163,1163,1163,0
|
|
20240705,195600,691980314,1163,1163,1163,1163,0
|
|
20240705,195500,691980314,1163,1163,1163,1163,0
|
|
20240705,195400,691980314,1163,1163,1163,1163,0
|
|
20240705,195300,691980314,1163,1163,1163,1163,0
|
|
20240705,195200,691980314,1163,1163,1163,1163,0
|
|
20240705,195100,691980314,1163,1163,1163,1163,0
|
|
20240705,195000,691980314,1163,1163,1163,1163,0
|
|
20240705,194900,691980314,1163,1163,1163,1163,0
|
|
20240705,194800,691980314,1163,1163,1163,1163,0
|
|
20240705,194700,691980314,1163,1163,1163,1163,0
|
|
20240705,194600,691980314,1163,1163,1163,1163,0
|
|
20240705,194500,691980314,1163,1163,1163,1163,0
|
|
20240705,194400,691980314,1163,1163,1163,1163,0
|
|
20240705,194300,691980314,1163,1163,1163,1163,0
|
|
20240705,194200,691980314,1163,1163,1163,1163,0
|
|
20240705,194100,691980314,1163,1163,1163,1163,0
|
|
20240705,194000,691980314,1163,1163,1163,1163,0
|
|
20240705,193900,691980314,1163,1163,1163,1163,0
|
|
20240705,193800,691980314,1163,1163,1163,1163,0
|
|
20240705,193700,691980314,1163,1163,1163,1163,0
|
|
20240705,193600,691980314,1163,1163,1163,1163,0
|
|
20240705,193500,691980314,1163,1163,1163,1163,18495
|
|
20240705,193400,691980314,1163,1163,1163,1163,0
|
|
20240705,193300,691980314,1163,1163,1163,1163,0
|
|
20240705,193200,691980314,1163,1163,1163,1163,0
|
|
20240705,193100,691980314,1163,1163,1163,1163,0
|
|
20240705,193000,691980314,1163,1163,1163,1163,0
|
|
20240705,192900,691980314,1163,1163,1163,1163,0
|
|
20240705,192800,691980314,1163,1163,1163,1163,0
|
|
20240705,192700,691980314,1163,1163,1163,1163,0
|
|
20240705,192600,691980314,1163,1163,1163,1163,0
|
|
20240705,192500,691980314,1163,1163,1163,1163,0
|
|
20240705,192400,691980314,1163,1163,1163,1163,0
|
|
20240705,192300,691980314,1163,1163,1163,1163,0
|
|
20240705,192200,691980314,1163,1163,1163,1163,0
|
|
20240705,192100,691980314,1163,1163,1163,1163,0
|
|
20240705,192000,691980314,1163,1163,1163,1163,0
|
|
20240705,191900,691980314,1163,1163,1163,1163,0
|
|
20240705,191800,691980314,1163,1163,1163,1163,0
|
|
20240705,191700,691980314,1163,1163,1163,1163,0
|
|
20240705,191600,691980314,1163,1163,1163,1163,0
|
|
20240705,191500,691980314,1163,1163,1163,1163,0
|
|
20240705,191400,691980314,1163,1163,1163,1163,0
|
|
20240705,191300,691980314,1163,1163,1163,1163,0
|
|
20240705,191200,691980314,1163,1163,1163,1163,0
|
|
20240705,191100,691980314,1163,1163,1163,1163,0
|
|
20240705,191000,691980314,1163,1163,1163,1163,0
|
|
20240705,190900,691980314,1163,1163,1163,1163,0
|
|
20240705,190800,691980314,1163,1163,1163,1163,0
|
|
20240705,190700,691980314,1163,1163,1163,1163,0
|
|
20240705,190600,691980314,1163,1163,1163,1163,0
|
|
20240705,190500,691980314,1163,1163,1163,1163,18495
|
|
20240705,190400,691980314,1163,1163,1163,1163,0
|
|
20240705,190300,691980314,1163,1163,1163,1163,0
|
|
20240705,190200,691980314,1163,1163,1163,1163,0
|
|
20240705,190100,691980314,1163,1163,1163,1163,0
|
|
20240705,190000,691980314,1163,1163,1163,1163,0
|
|
20240705,185900,691980314,1163,1163,1163,1163,0
|
|
20240705,185800,691980314,1163,1163,1163,1163,0
|
|
20240705,185700,691980314,1163,1163,1163,1163,0
|
|
20240705,185600,691980314,1163,1163,1163,1163,0
|
|
20240705,185500,691980314,1163,1163,1163,1163,0
|
|
20240705,185400,691980314,1163,1163,1163,1163,0
|
|
20240705,185300,691980314,1163,1163,1163,1163,0
|
|
20240705,185200,691980314,1163,1163,1163,1163,0
|
|
20240705,185100,691980314,1163,1163,1163,1163,0
|
|
20240705,185000,691980314,1163,1163,1163,1163,0
|
|
20240705,184900,691980314,1163,1163,1163,1163,0
|
|
20240705,184800,691980314,1163,1163,1163,1163,0
|
|
20240705,184700,691980314,1163,1163,1163,1163,0
|
|
20240705,184600,691980314,1163,1163,1163,1163,0
|
|
20240705,184500,691980314,1163,1163,1163,1163,0
|
|
20240705,184400,691980314,1163,1163,1163,1163,0
|
|
20240705,184300,691980314,1163,1163,1163,1163,0
|
|
20240705,184200,691980314,1163,1163,1163,1163,0
|
|
20240705,184100,691980314,1163,1163,1163,1163,0
|
|
20240705,184000,691980314,1163,1163,1163,1163,0
|
|
20240705,183900,691980314,1163,1163,1163,1163,0
|
|
20240705,183800,691980314,1163,1163,1163,1163,0
|
|
20240705,183700,691980314,1163,1163,1163,1163,0
|
|
20240705,183600,691980314,1163,1163,1163,1163,0
|
|
20240705,183500,691980314,1163,1163,1163,1163,18495
|
|
20240705,183400,691980314,1163,1163,1163,1163,0
|
|
20240705,183300,691980314,1163,1163,1163,1163,0
|
|
20240705,183200,691980314,1163,1163,1163,1163,0
|
|
20240705,183100,691980314,1163,1163,1163,1163,0
|
|
20240705,183000,691980314,1163,1163,1163,1163,0
|
|
20240705,182900,691980314,1163,1163,1163,1163,0
|
|
20240705,182800,691980314,1163,1163,1163,1163,0
|
|
20240705,182700,691980314,1163,1163,1163,1163,0
|
|
20240705,182600,691980314,1163,1163,1163,1163,0
|
|
20240705,182500,691980314,1163,1163,1163,1163,0
|
|
20240705,182400,691980314,1163,1163,1163,1163,0
|
|
20240705,182300,691980314,1163,1163,1163,1163,0
|
|
20240705,182200,691980314,1163,1163,1163,1163,0
|
|
20240705,182100,691980314,1163,1163,1163,1163,0
|
|
20240705,182000,691980314,1163,1163,1163,1163,0
|
|
20240705,181900,691980314,1163,1163,1163,1163,0
|
|
20240705,181800,691980314,1163,1163,1163,1163,0
|
|
20240705,181700,691980314,1163,1163,1163,1163,0
|
|
20240705,181600,691980314,1163,1163,1163,1163,0
|
|
20240705,181500,691980314,1163,1163,1163,1163,0
|
|
20240705,181400,691980314,1163,1163,1163,1163,0
|
|
20240705,181300,691980314,1163,1163,1163,1163,0
|
|
20240705,181200,691980314,1163,1163,1163,1163,0
|
|
20240705,181100,691980314,1163,1163,1163,1163,0
|
|
20240705,181000,691980314,1163,1163,1163,1163,0
|
|
20240705,180900,691980314,1163,1163,1163,1163,0
|
|
20240705,180800,691980314,1163,1163,1163,1163,0
|
|
20240705,180700,691980314,1163,1163,1163,1163,0
|
|
20240705,180600,691980314,1163,1163,1163,1163,0
|
|
20240705,180500,691980314,1163,1163,1163,1163,18495
|
|
20240705,180400,691980314,1163,1163,1163,1163,0
|
|
20240705,180300,691980314,1163,1163,1163,1163,0
|
|
20240705,180200,691980314,1163,1163,1163,1163,0
|
|
20240705,180100,691980314,1163,1163,1163,1163,0
|
|
20240705,180000,691980314,1163,1163,1163,1163,0
|
|
20240705,175900,691980314,1163,1163,1163,1163,0
|
|
20240705,175800,691980314,1163,1163,1163,1163,0
|
|
20240705,175700,691980314,1163,1163,1163,1163,0
|
|
20240705,175600,691980314,1163,1163,1163,1163,0
|
|
20240705,175500,691980314,1163,1163,1163,1163,0
|
|
20240705,175400,691980314,1163,1163,1163,1163,0
|
|
20240705,175300,691980314,1163,1163,1163,1163,0
|
|
20240705,175200,691980314,1163,1163,1163,1163,0
|
|
20240705,175100,691980314,1163,1163,1163,1163,0
|
|
20240705,175000,691980314,1163,1163,1163,1163,0
|
|
20240705,174900,691980314,1163,1163,1163,1163,0
|
|
20240705,174800,691980314,1163,1163,1163,1163,0
|
|
20240705,174700,691980314,1163,1163,1163,1163,0
|
|
20240705,174600,691980314,1163,1163,1163,1163,0
|
|
20240705,174500,691980314,1163,1163,1163,1163,0
|
|
20240705,174400,691980314,1163,1163,1163,1163,0
|
|
20240705,174300,691980314,1163,1163,1163,1163,0
|
|
20240705,174200,691980314,1163,1163,1163,1163,0
|
|
20240705,174100,691980314,1163,1163,1163,1163,0
|
|
20240705,174000,691980314,1163,1163,1163,1163,0
|
|
20240705,173900,691980314,1163,1163,1163,1163,0
|
|
20240705,173800,691980314,1163,1163,1163,1163,0
|
|
20240705,173700,691980314,1163,1163,1163,1163,0
|
|
20240705,173600,691980314,1163,1163,1163,1163,0
|
|
20240705,173500,691980314,1163,1163,1163,1163,18495
|
|
20240705,173400,691980314,1163,1163,1163,1163,0
|
|
20240705,173300,691980314,1163,1163,1163,1163,0
|
|
20240705,173200,691980314,1163,1163,1163,1163,0
|
|
20240705,173100,691980314,1163,1163,1163,1163,0
|
|
20240705,173000,691980314,1163,1163,1163,1163,0
|
|
20240705,172900,691980314,1163,1163,1163,1163,0
|
|
20240705,172800,691980314,1163,1163,1163,1163,0
|
|
20240705,172700,691980314,1163,1163,1163,1163,0
|
|
20240705,172600,691980314,1163,1163,1163,1163,0
|
|
20240705,172500,691980314,1163,1163,1163,1163,0
|
|
20240705,172400,691980314,1163,1163,1163,1163,0
|
|
20240705,172300,691980314,1163,1163,1163,1163,0
|
|
20240705,172200,691980314,1163,1163,1163,1163,0
|
|
20240705,172100,691980314,1163,1163,1163,1163,0
|
|
20240705,172000,691980314,1163,1163,1163,1163,0
|
|
20240705,171900,691980314,1163,1163,1163,1163,0
|
|
20240705,171800,691980314,1163,1163,1163,1163,0
|
|
20240705,171700,691980314,1163,1163,1163,1163,0
|
|
20240705,171600,691980314,1163,1163,1163,1163,0
|
|
20240705,171500,691980314,1163,1163,1163,1163,0
|
|
20240705,171400,691980314,1163,1163,1163,1163,0
|
|
20240705,171300,691980314,1163,1163,1163,1163,0
|
|
20240705,171200,691980314,1163,1163,1163,1163,0
|
|
20240705,171100,691980314,1163,1163,1163,1163,0
|
|
20240705,171000,691980314,1163,1163,1163,1163,0
|
|
20240705,170900,691980314,1163,1163,1163,1163,0
|
|
20240705,170800,691980314,1163,1163,1163,1163,0
|
|
20240705,170700,691980314,1163,1163,1163,1163,0
|
|
20240705,170600,691980314,1163,1163,1163,1163,0
|
|
20240705,170500,691980314,1163,1163,1163,1163,18495
|
|
20240705,170400,691980314,1163,1163,1163,1163,0
|
|
20240705,170300,691980314,1163,1163,1163,1163,0
|
|
20240705,170200,691980314,1163,1163,1163,1163,0
|
|
20240705,170100,691980314,1163,1163,1163,1163,0
|
|
20240705,170000,691980314,1163,1163,1163,1163,0
|
|
20240705,165900,691980314,1163,1163,1163,1163,0
|
|
20240705,165800,691980314,1163,1163,1163,1163,0
|
|
20240705,165700,691980314,1163,1163,1163,1163,0
|
|
20240705,165600,691980314,1163,1163,1163,1163,0
|
|
20240705,165500,691980314,1163,1163,1163,1163,0
|
|
20240705,165400,691980314,1163,1163,1163,1163,0
|
|
20240705,165300,691980314,1163,1163,1163,1163,0
|
|
20240705,165200,691980314,1163,1163,1163,1163,0
|
|
20240705,165100,691980314,1163,1163,1163,1163,0
|
|
20240705,165000,691980314,1163,1163,1163,1163,0
|
|
20240705,164900,691980314,1163,1163,1163,1163,0
|
|
20240705,164800,691980314,1163,1163,1163,1163,0
|
|
20240705,164700,691980314,1163,1163,1163,1163,0
|
|
20240705,164600,691980314,1163,1163,1163,1163,0
|
|
20240705,164500,691980314,1163,1163,1163,1163,0
|
|
20240705,164400,691980314,1163,1163,1163,1163,0
|
|
20240705,164300,691980314,1163,1163,1163,1163,0
|
|
20240705,164200,691980314,1163,1163,1163,1163,0
|
|
20240705,164100,691980314,1163,1163,1163,1163,0
|
|
20240705,164000,691980314,1163,1163,1163,1163,0
|
|
20240705,163900,691980314,1163,1163,1163,1163,0
|
|
20240705,163800,691980314,1163,1163,1163,1163,0
|
|
20240705,163700,691980314,1163,1163,1163,1163,0
|
|
20240705,163600,691980314,1163,1163,1163,1163,0
|
|
20240705,163500,691980314,1163,1163,1163,1163,18495
|
|
20240705,163400,691980314,1163,1163,1163,1163,0
|
|
20240705,163300,691980314,1163,1163,1163,1163,0
|
|
20240705,163200,691980314,1163,1163,1163,1163,0
|
|
20240705,163100,691980314,1163,1163,1163,1163,0
|
|
20240705,163000,691980314,1163,1163,1163,1163,0
|
|
20240705,162900,691980314,1163,1163,1163,1163,0
|
|
20240705,162800,691980314,1163,1163,1163,1163,0
|
|
20240705,162700,691980314,1163,1163,1163,1163,0
|
|
20240705,162600,691980314,1163,1163,1163,1163,0
|
|
20240705,162500,691980314,1163,1163,1163,1163,0
|
|
20240705,162400,691980314,1163,1163,1163,1163,0
|
|
20240705,162300,691980314,1163,1163,1163,1163,0
|
|
20240705,162200,691980314,1163,1163,1163,1163,0
|
|
20240705,162100,691980314,1163,1163,1163,1163,0
|
|
20240705,162000,691980314,1163,1163,1163,1163,0
|
|
20240705,161900,691980314,1163,1163,1163,1163,0
|
|
20240705,161800,691980314,1163,1163,1163,1163,0
|
|
20240705,161700,691980314,1163,1163,1163,1163,0
|
|
20240705,161600,691980314,1163,1163,1163,1163,0
|
|
20240705,161500,691980314,1163,1163,1163,1163,0
|
|
20240705,161400,691980314,1163,1163,1163,1163,0
|
|
20240705,161300,691980314,1163,1163,1163,1163,0
|
|
20240705,161200,691980314,1163,1163,1163,1163,0
|
|
20240705,161100,691980314,1163,1163,1163,1163,0
|
|
20240705,161000,691980314,1163,1163,1163,1163,0
|
|
20240705,160900,691980314,1163,1163,1163,1163,0
|
|
20240705,160800,691980314,1163,1163,1163,1163,0
|
|
20240705,160700,691980314,1163,1163,1163,1163,0
|
|
20240705,160600,691980314,1163,1163,1163,1163,0
|
|
20240705,160500,691980314,1163,1163,1163,1163,18495
|
|
20240705,160400,691980314,1163,1163,1163,1163,0
|
|
20240705,160300,691980314,1163,1163,1163,1163,0
|
|
20240705,160200,691980314,1163,1163,1163,1163,0
|
|
20240705,160100,691980314,1163,1163,1163,1163,0
|
|
20240705,160000,691980314,1163,1163,1163,1163,0
|
|
20240705,155900,691980314,1163,1163,1163,1163,0
|
|
20240705,155800,691980314,1163,1163,1163,1163,0
|
|
20240705,155700,691980314,1163,1163,1163,1163,0
|
|
20240705,155600,691980314,1163,1163,1163,1163,0
|
|
20240705,155500,691980314,1163,1163,1163,1163,0
|
|
20240705,155400,691980314,1163,1163,1163,1163,0
|
|
20240705,155300,691980314,1163,1163,1163,1163,0
|
|
20240705,155200,691980314,1163,1163,1163,1163,0
|
|
20240705,155100,691980314,1163,1163,1163,1163,0
|
|
20240705,155000,691980314,1163,1163,1163,1163,0
|
|
20240705,154900,691980314,1163,1163,1163,1163,0
|
|
20240705,154800,691980314,1163,1163,1163,1163,0
|
|
20240705,154700,691980314,1163,1163,1163,1163,0
|
|
20240705,154600,691980314,1163,1163,1163,1163,0
|
|
20240705,154500,691980314,1163,1163,1163,1163,0
|
|
20240705,154400,691980314,1163,1163,1163,1163,0
|
|
20240705,154300,691980314,1163,1163,1163,1163,0
|
|
20240705,154200,691980314,1163,1163,1163,1163,0
|
|
20240705,154100,691980314,1163,1163,1163,1163,0
|
|
20240705,154000,691980314,1163,1163,1163,1163,0
|
|
20240705,153900,691980314,1163,1163,1163,1163,0
|
|
20240705,153800,691980314,1163,1163,1163,1163,0
|
|
20240705,153700,691980314,1163,1163,1163,1163,0
|
|
20240705,153600,691980314,1163,1163,1163,1163,0
|
|
20240705,153500,691980314,1163,1163,1163,1163,18495
|
|
20240705,153400,691980314,1163,1163,1163,1163,0
|
|
20240705,153300,691980314,1163,1163,1163,1163,0
|
|
20240705,153200,691980314,1163,1163,1163,1163,0
|
|
20240705,153100,691980314,1163,1163,1163,1163,0
|
|
20240705,153000,691980314,1163,1163,1163,1163,18495
|
|
20240705,152900,670470629,1172,1172,1172,1172,0
|
|
20240705,152800,670470629,1172,1172,1172,1172,0
|
|
20240705,152700,670470629,1172,1172,1172,1172,0
|
|
20240705,152600,670470629,1172,1172,1172,1172,0
|
|
20240705,152500,670470629,1172,1172,1172,1172,0
|
|
20240705,152400,670470629,1172,1172,1172,1172,0
|
|
20240705,152300,670470629,1172,1172,1172,1172,0
|
|
20240705,152200,670470629,1172,1172,1172,1172,0
|
|
20240705,152100,670470629,1172,1172,1172,1172,0
|
|
20240705,152000,670470629,1172,1172,1172,1172,0
|
|
20240705,151900,670470629,1172,1176,1176,1172,505
|
|
20240705,151800,669876969,1175,1175,1175,1175,74
|
|
20240705,151700,669790019,1175,1171,1175,1171,6256
|
|
20240705,151600,662457652,1171,1170,1171,1170,712
|
|
20240705,151500,661624463,1170,1171,1172,1170,2197
|
|
20240705,151400,659051256,1171,1171,1171,1171,0
|
|
20240705,151300,659051256,1171,1171,1171,1171,858
|
|
20240705,151200,658046538,1171,1171,1171,1171,50
|
|
20240705,151100,657987988,1171,1171,1171,1171,559
|
|
20240705,151000,657333399,1171,1171,1171,1171,164
|
|
20240705,150900,657141355,1170,1170,1172,1170,4284
|
|
20240705,150800,652128555,1172,1171,1172,1171,43
|
|
20240705,150700,652078180,1172,1170,1172,1170,3235
|
|
20240705,150600,648292984,1170,1170,1170,1170,301
|
|
20240705,150500,647940814,1170,1170,1170,1170,82
|
|
20240705,150400,647844874,1169,1169,1169,1169,135
|
|
20240705,150300,647687059,1169,1169,1169,1169,31
|
|
20240705,150200,647650820,1169,1170,1170,1169,2276
|
|
20240705,150100,644990073,1170,1171,1171,1170,224
|
|
20240705,150000,644727973,1170,1172,1172,1170,1059
|
|
20240705,145900,643487829,1171,1172,1172,1171,2070
|
|
20240705,145800,641062861,1171,1170,1171,1170,6641
|
|
20240705,145700,633289230,1169,1169,1169,1169,1
|
|
20240705,145600,633288061,1168,1168,1168,1168,0
|
|
20240705,145500,633288061,1168,1168,1168,1168,969
|
|
20240705,145400,632156269,1170,1169,1170,1168,1787
|
|
20240705,145300,630066986,1169,1169,1169,1169,152
|
|
20240705,145200,629889298,1170,1170,1170,1169,641
|
|
20240705,145100,629139338,1169,1169,1169,1169,5
|
|
20240705,145000,629133493,1168,1167,1170,1167,1626
|
|
20240705,144900,627232959,1167,1167,1167,1167,0
|
|
20240705,144800,627232959,1167,1165,1167,1165,451
|
|
20240705,144700,626707266,1165,1165,1165,1165,499
|
|
20240705,144600,626125931,1165,1165,1165,1165,0
|
|
20240705,144500,626125931,1165,1163,1165,1163,7222
|
|
20240705,144400,617713039,1163,1165,1165,1163,635
|
|
20240705,144300,616974062,1163,1165,1165,1163,1352
|
|
20240705,144200,615400272,1165,1166,1166,1165,220
|
|
20240705,144100,615143770,1166,1167,1167,1166,641
|
|
20240705,144000,614395724,1167,1163,1167,1160,3893
|
|
20240705,143900,609877424,1165,1165,1167,1165,1017
|
|
20240705,143800,608692545,1165,1165,1166,1165,1210
|
|
20240705,143700,607282605,1165,1166,1166,1161,610
|
|
20240705,143600,606573949,1166,1169,1169,1160,1193
|
|
20240705,143500,605190054,1170,1159,1170,1159,334
|
|
20240705,143400,604802574,1155,1172,1172,1155,51262
|
|
20240705,143300,545162305,1171,1172,1172,1171,1875
|
|
20240705,143200,542965055,1170,1170,1170,1170,600
|
|
20240705,143100,542263055,1169,1170,1172,1169,2016
|
|
20240705,143000,539905139,1170,1170,1170,1170,1153
|
|
20240705,142900,538556129,1170,1171,1172,1170,5944
|
|
20240705,142800,531601547,1173,1173,1173,1171,138
|
|
20240705,142700,531439829,1173,1173,1173,1173,20
|
|
20240705,142600,531416369,1173,1171,1174,1170,4037
|
|
20240705,142500,526689358,1172,1172,1172,1172,280
|
|
20240705,142400,526361198,1171,1173,1174,1171,5550
|
|
20240705,142300,519855727,1174,1174,1174,1174,133
|
|
20240705,142200,519699585,1174,1174,1174,1173,170
|
|
20240705,142100,519500115,1173,1173,1173,1173,0
|
|
20240705,142000,519500115,1173,1174,1174,1173,3239
|
|
20240705,141900,515699168,1175,1174,1175,1173,10617
|
|
20240705,141800,503241828,1175,1176,1176,1175,210
|
|
20240705,141700,502995068,1175,1176,1176,1175,2393
|
|
20240705,141600,500182910,1176,1176,1176,1175,1050
|
|
20240705,141500,498948117,1176,1176,1176,1175,230
|
|
20240705,141400,498677672,1175,1176,1177,1175,1037
|
|
20240705,141300,497458590,1176,1176,1177,1176,1638
|
|
20240705,141200,495532301,1175,1175,1175,1175,0
|
|
20240705,141100,495532301,1175,1175,1176,1175,2974
|
|
20240705,141000,492037801,1175,1176,1176,1175,375
|
|
20240705,140900,491596916,1176,1176,1176,1175,2646
|
|
20240705,140800,488487215,1176,1177,1177,1175,5011
|
|
20240705,140700,482594989,1177,1177,1177,1177,775
|
|
20240705,140600,481682814,1178,1178,1178,1178,110
|
|
20240705,140500,481553234,1178,1177,1178,1177,533
|
|
20240705,140400,480925393,1178,1178,1178,1177,216
|
|
20240705,140300,480671094,1178,1178,1178,1178,0
|
|
20240705,140200,480671094,1178,1179,1179,1177,329
|
|
20240705,140100,480283614,1179,1179,1179,1179,300
|
|
20240705,140000,479929914,1179,1180,1180,1179,282
|
|
20240705,135900,479597384,1180,1180,1180,1180,0
|
|
20240705,135800,479597384,1180,1181,1181,1180,306
|
|
20240705,135700,479236198,1180,1180,1180,1180,3
|
|
20240705,135600,479232658,1180,1181,1181,1180,819
|
|
20240705,135500,478266228,1181,1181,1181,1181,50
|
|
20240705,135400,478207178,1175,1176,1176,1175,200
|
|
20240705,135300,477972040,1176,1176,1176,1176,0
|
|
20240705,135200,477972040,1176,1176,1176,1176,1164
|
|
20240705,135100,476603176,1176,1176,1176,1175,2148
|
|
20240705,135000,474078335,1176,1180,1180,1176,36125
|
|
20240705,134900,431471606,1181,1180,1181,1180,142
|
|
20240705,134800,431304039,1181,1181,1181,1181,10
|
|
20240705,134700,431292229,1180,1180,1180,1180,4300
|
|
20240705,134600,426218229,1180,1182,1182,1180,1704
|
|
20240705,134500,424207474,1181,1181,1181,1181,2472
|
|
20240705,134400,421288042,1181,1181,1181,1181,3357
|
|
20240705,134300,417323425,1182,1185,1185,1182,201
|
|
20240705,134200,417085540,1185,1181,1185,1181,147
|
|
20240705,134100,416911929,1185,1185,1185,1185,1
|
|
20240705,134000,416910744,1181,1181,1181,1181,8324
|
|
20240705,133900,407080100,1182,1184,1184,1182,10950
|
|
20240705,133800,394132588,1184,1184,1185,1184,160
|
|
20240705,133700,393943134,1185,1185,1185,1185,1600
|
|
20240705,133600,392047134,1185,1185,1185,1185,31
|
|
20240705,133500,392010399,1185,1185,1185,1185,25
|
|
20240705,133400,391980774,1185,1184,1185,1184,1141
|
|
20240705,133300,390629772,1185,1185,1185,1185,1007
|
|
20240705,133200,389436477,1186,1186,1186,1186,173
|
|
20240705,133100,389231299,1186,1184,1186,1184,610
|
|
20240705,133000,388508039,1183,1183,1183,1183,0
|
|
20240705,132900,388508039,1183,1183,1183,1183,218
|
|
20240705,132800,388250145,1183,1184,1184,1183,4423
|
|
20240705,132700,383017390,1184,1184,1184,1184,0
|
|
20240705,132600,383017390,1184,1184,1184,1184,3861
|
|
20240705,132500,378445966,1186,1186,1186,1185,2178
|
|
20240705,132400,375864851,1187,1187,1187,1187,247
|
|
20240705,132300,375571662,1190,1190,1190,1190,104
|
|
20240705,132200,375447902,1190,1187,1190,1187,654
|
|
20240705,132100,374671592,1187,1186,1187,1186,150
|
|
20240705,132000,374493690,1187,1187,1187,1187,67
|
|
20240705,131900,374414161,1186,1186,1186,1186,0
|
|
20240705,131800,374414161,1186,1186,1186,1186,145
|
|
20240705,131700,374242191,1191,1191,1191,1191,0
|
|
20240705,131600,374242191,1191,1191,1191,1191,2
|
|
20240705,131500,374239809,1186,1192,1192,1186,303
|
|
20240705,131400,373879669,1192,1192,1192,1186,10
|
|
20240705,131300,373867773,1186,1186,1186,1186,255
|
|
20240705,131200,373565343,1192,1192,1192,1192,0
|
|
20240705,131100,373565343,1192,1186,1192,1186,153
|
|
20240705,131000,373383879,1186,1186,1186,1186,0
|
|
20240705,130900,373383879,1186,1186,1186,1186,0
|
|
20240705,130800,373383879,1186,1191,1191,1186,801
|
|
20240705,130700,372431227,1192,1192,1192,1192,0
|
|
20240705,130600,372431227,1192,1192,1192,1192,100
|
|
20240705,130500,372312027,1192,1192,1192,1192,0
|
|
20240705,130400,372312027,1192,1192,1192,1192,83
|
|
20240705,130300,372213091,1192,1192,1192,1192,0
|
|
20240705,130200,372213091,1192,1192,1192,1192,23
|
|
20240705,130100,372185675,1192,1192,1192,1192,0
|
|
20240705,130000,372185675,1192,1190,1192,1190,2519
|
|
20240705,125900,369185513,1190,1186,1190,1186,1248
|
|
20240705,125800,367701385,1186,1187,1187,1186,52
|
|
20240705,125700,367639663,1190,1190,1190,1186,2466
|
|
20240705,125600,364705143,1186,1187,1187,1186,178
|
|
20240705,125500,364494026,1186,1186,1186,1186,0
|
|
20240705,125400,364494026,1186,1187,1187,1186,2198
|
|
20240705,125300,361886469,1187,1192,1192,1187,2046
|
|
20240705,125200,359455713,1189,1190,1190,1189,950
|
|
20240705,125100,358326103,1190,1190,1190,1190,0
|
|
20240705,125000,358326103,1190,1190,1193,1190,1149
|
|
20240705,124900,356958751,1191,1193,1193,1191,2473
|
|
20240705,124800,354008506,1193,1193,1193,1193,6
|
|
20240705,124700,354001348,1193,1193,1193,1193,78
|
|
20240705,124600,353908294,1191,1192,1192,1191,782
|
|
20240705,124500,352976261,1193,1193,1193,1193,951
|
|
20240705,124400,351841718,1193,1193,1193,1193,59
|
|
20240705,124300,351771331,1193,1193,1194,1193,279
|
|
20240705,124200,351438481,1193,1193,1193,1193,50
|
|
20240705,124100,351378831,1193,1193,1193,1193,50
|
|
20240705,124000,351319181,1193,1193,1193,1193,150
|
|
20240705,123900,351140231,1193,1193,1193,1193,300
|
|
20240705,123800,350782331,1193,1193,1193,1193,640
|
|
20240705,123700,350018811,1193,1193,1193,1193,69
|
|
20240705,123600,349936494,1191,1190,1191,1189,1238
|
|
20240705,123500,348462150,1189,1189,1189,1189,0
|
|
20240705,123400,348462150,1189,1189,1189,1189,0
|
|
20240705,123300,348462150,1189,1189,1189,1189,30
|
|
20240705,123200,348426480,1188,1188,1188,1188,0
|
|
20240705,123100,348426480,1188,1190,1190,1188,534
|
|
20240705,123000,347791779,1190,1190,1190,1189,612
|
|
20240705,122900,347063623,1190,1190,1190,1190,1
|
|
20240705,122800,347062433,1188,1188,1188,1188,141
|
|
20240705,122700,346894925,1188,1188,1188,1188,909
|
|
20240705,122600,345815033,1188,1188,1188,1188,275
|
|
20240705,122500,345488333,1188,1188,1188,1188,152
|
|
20240705,122400,345307757,1188,1188,1188,1188,168
|
|
20240705,122300,345108173,1188,1188,1188,1188,191
|
|
20240705,122200,344881265,1190,1190,1190,1190,100
|
|
20240705,122100,344762265,1188,1188,1188,1188,0
|
|
20240705,122000,344762265,1188,1191,1191,1188,1379
|
|
20240705,121900,343123161,1191,1191,1191,1191,3
|
|
20240705,121800,343119588,1191,1191,1191,1191,437
|
|
20240705,121700,342599121,1191,1189,1191,1189,400
|
|
20240705,121600,342122825,1189,1189,1189,1189,528
|
|
20240705,121500,341495033,1188,1189,1189,1188,165
|
|
20240705,121400,341299010,1189,1191,1191,1189,3261
|
|
20240705,121300,337418925,1191,1191,1191,1191,0
|
|
20240705,121200,337418925,1191,1191,1191,1191,0
|
|
20240705,121100,337418925,1191,1191,1191,1191,690
|
|
20240705,121000,336597135,1192,1193,1193,1192,66
|
|
20240705,120900,336518462,1193,1194,1194,1193,9124
|
|
20240705,120800,325632466,1194,1194,1194,1194,0
|
|
20240705,120700,325632466,1194,1194,1194,1194,0
|
|
20240705,120600,325632466,1194,1194,1194,1194,0
|
|
20240705,120500,325632466,1194,1194,1194,1194,0
|
|
20240705,120400,325632466,1194,1194,1194,1194,30
|
|
20240705,120300,325596646,1195,1193,1197,1193,1362
|
|
20240705,120200,323969156,1193,1193,1193,1193,812
|
|
20240705,120100,323000440,1193,1193,1195,1193,2692
|
|
20240705,120000,319788030,1195,1195,1195,1195,6
|
|
20240705,115900,319780860,1195,1195,1195,1195,326
|
|
20240705,115800,319391290,1193,1193,1193,1193,1477
|
|
20240705,115700,317629229,1193,1193,1193,1193,0
|
|
20240705,115600,317629229,1193,1194,1194,1193,250
|
|
20240705,115500,317330824,1195,1194,1195,1194,51
|
|
20240705,115400,317269880,1195,1195,1195,1195,7
|
|
20240705,115300,317261515,1193,1193,1193,1193,0
|
|
20240705,115200,317261515,1193,1193,1193,1193,60
|
|
20240705,115100,317189935,1193,1193,1193,1193,0
|
|
20240705,115000,317189935,1193,1193,1193,1193,0
|
|
20240705,114900,317189935,1193,1193,1193,1193,5892
|
|
20240705,114800,310160779,1192,1191,1192,1191,1236
|
|
20240705,114700,308688403,1191,1191,1191,1191,0
|
|
20240705,114600,308688403,1191,1191,1191,1191,53
|
|
20240705,114500,308625280,1192,1192,1192,1192,0
|
|
20240705,114400,308625280,1192,1192,1192,1192,5
|
|
20240705,114300,308619320,1191,1191,1191,1191,286
|
|
20240705,114200,308278694,1191,1192,1192,1191,149
|
|
20240705,114100,308101200,1191,1192,1192,1191,855
|
|
20240705,114000,307082893,1191,1191,1191,1191,56
|
|
20240705,113900,307016197,1191,1192,1192,1191,80
|
|
20240705,113800,306920877,1192,1192,1192,1192,0
|
|
20240705,113700,306920877,1192,1192,1192,1192,0
|
|
20240705,113600,306920877,1192,1191,1192,1191,130
|
|
20240705,113500,306766017,1191,1191,1191,1191,113
|
|
20240705,113400,306631434,1191,1191,1191,1191,100
|
|
20240705,113300,306512334,1191,1191,1191,1191,115
|
|
20240705,113200,306375369,1191,1191,1191,1191,550
|
|
20240705,113100,305720319,1192,1192,1192,1192,121
|
|
20240705,113000,305576087,1192,1192,1192,1192,328
|
|
20240705,112900,305185111,1193,1193,1193,1193,6
|
|
20240705,112800,305177953,1192,1193,1193,1192,501
|
|
20240705,112700,304580760,1192,1192,1192,1192,72
|
|
20240705,112600,304494936,1192,1193,1193,1192,1414
|
|
20240705,112500,302809445,1193,1194,1194,1193,110
|
|
20240705,112400,302678205,1194,1194,1194,1194,5
|
|
20240705,112300,302672235,1195,1192,1195,1192,1063
|
|
20240705,112200,301405130,1192,1192,1192,1192,0
|
|
20240705,112100,301405130,1192,1192,1192,1192,0
|
|
20240705,112000,301405130,1192,1192,1192,1192,0
|
|
20240705,111900,301405130,1192,1192,1192,1192,672
|
|
20240705,111800,300604106,1191,1191,1191,1191,2035
|
|
20240705,111700,298180421,1191,1191,1191,1191,819
|
|
20240705,111600,297204992,1190,1190,1190,1190,0
|
|
20240705,111500,297204992,1190,1190,1190,1190,1153
|
|
20240705,111400,295832922,1189,1189,1189,1189,1884
|
|
20240705,111300,293592846,1189,1189,1189,1189,10
|
|
20240705,111200,293580956,1187,1187,1187,1187,0
|
|
20240705,111100,293580956,1187,1187,1187,1187,500
|
|
20240705,111000,292987456,1188,1188,1188,1188,0
|
|
20240705,110900,292987456,1188,1188,1188,1188,550
|
|
20240705,110800,292334056,1188,1188,1188,1188,3
|
|
20240705,110700,292330492,1188,1186,1188,1186,509
|
|
20240705,110600,291725818,1186,1186,1186,1186,5134
|
|
20240705,110500,285636894,1185,1185,1185,1185,180
|
|
20240705,110400,285423594,1186,1186,1186,1186,98
|
|
20240705,110300,285307366,1186,1186,1186,1186,768
|
|
20240705,110200,284396518,1187,1187,1187,1187,924
|
|
20240705,110100,283299730,1186,1186,1186,1186,1181
|
|
20240705,110000,281899064,1186,1186,1186,1186,2187
|
|
20240705,105900,279305282,1185,1185,1185,1185,2516
|
|
20240705,105800,276323822,1186,1187,1187,1186,118
|
|
20240705,105700,276183869,1185,1185,1186,1185,2299
|
|
20240705,105600,273459237,1185,1185,1185,1185,3
|
|
20240705,105500,273455682,1184,1185,1185,1184,68
|
|
20240705,105400,273375169,1185,1185,1185,1185,321
|
|
20240705,105300,272994784,1184,1185,1185,1184,1400
|
|
20240705,105200,271336206,1185,1185,1185,1185,65
|
|
20240705,105100,271259181,1186,1186,1186,1186,1245
|
|
20240705,105000,269782611,1186,1186,1186,1186,1
|
|
20240705,104900,269781425,1183,1184,1184,1183,500
|
|
20240705,104800,269189870,1184,1184,1184,1184,0
|
|
20240705,104700,269189870,1184,1184,1186,1184,517
|
|
20240705,104600,268577712,1184,1184,1184,1184,0
|
|
20240705,104500,268577712,1184,1184,1184,1183,1319
|
|
20240705,104400,267016678,1184,1184,1184,1184,140
|
|
20240705,104300,266850918,1184,1184,1184,1183,1633
|
|
20240705,104200,264918076,1186,1186,1186,1186,99
|
|
20240705,104100,264800662,1184,1184,1184,1184,0
|
|
20240705,104000,264800662,1184,1184,1184,1184,2992
|
|
20240705,103900,261258134,1183,1183,1183,1183,30
|
|
20240705,103800,261222644,1183,1184,1184,1183,1168
|
|
20240705,103700,259839782,1184,1185,1185,1184,30
|
|
20240705,103600,259804257,1184,1187,1187,1184,3423
|
|
20240705,103500,255748743,1187,1191,1191,1187,502
|
|
20240705,103400,255151570,1192,1193,1193,1192,3191
|
|
20240705,103300,251347787,1195,1200,1200,1195,9601
|
|
20240705,103200,239864362,1200,1197,1200,1197,1000
|
|
20240705,103100,238664873,1195,1195,1195,1195,129
|
|
20240705,103000,238510718,1192,1194,1194,1192,200
|
|
20240705,102900,238272241,1192,1192,1193,1192,2431
|
|
20240705,102800,235372072,1192,1192,1192,1192,0
|
|
20240705,102700,235372072,1192,1192,1192,1191,468
|
|
20240705,102600,234814516,1193,1193,1193,1193,56
|
|
20240705,102500,234747708,1193,1192,1193,1192,1038
|
|
20240705,102400,233510396,1190,1190,1190,1190,0
|
|
20240705,102300,233510396,1190,1189,1190,1189,1640
|
|
20240705,102200,231558896,1189,1188,1190,1188,1862
|
|
20240705,102100,229343718,1188,1188,1188,1188,5
|
|
20240705,102000,229337778,1189,1189,1189,1189,0
|
|
20240705,101900,229337778,1189,1189,1189,1189,0
|
|
20240705,101800,229337778,1189,1189,1189,1189,309
|
|
20240705,101700,228970377,1189,1189,1189,1189,3
|
|
20240705,101600,228966810,1189,1186,1189,1186,2823
|
|
20240705,101500,225613910,1183,1184,1186,1182,3309
|
|
20240705,101400,221698506,1186,1182,1186,1182,21260
|
|
20240705,101300,196568320,1182,1183,1184,1182,3250
|
|
20240705,101200,192726495,1183,1183,1183,1183,0
|
|
20240705,101100,192726495,1183,1184,1184,1183,616
|
|
20240705,101000,191997266,1183,1183,1183,1183,410
|
|
20240705,100900,191512236,1183,1184,1184,1183,4766
|
|
20240705,100800,185873329,1183,1184,1184,1183,4717
|
|
20240705,100700,180293113,1184,1184,1184,1184,712
|
|
20240705,100600,179450105,1184,1186,1186,1184,3540
|
|
20240705,100500,175254828,1187,1187,1187,1187,121
|
|
20240705,100400,175111201,1187,1187,1187,1187,60
|
|
20240705,100300,175039981,1186,1187,1187,1186,298
|
|
20240705,100200,174686549,1186,1186,1187,1185,2160
|
|
20240705,100100,172123775,1185,1184,1185,1184,4161
|
|
20240705,100000,167193927,1182,1183,1185,1182,3008
|
|
20240705,095900,163636443,1185,1185,1185,1183,2463
|
|
20240705,095800,160722466,1185,1186,1186,1183,3781
|
|
20240705,095700,156245682,1186,1186,1186,1185,883
|
|
20240705,095600,155199104,1186,1186,1186,1185,73
|
|
20240705,095500,155112535,1186,1186,1186,1186,379
|
|
20240705,095400,154663041,1187,1185,1187,1185,1280
|
|
20240705,095300,153145881,1185,1185,1185,1185,1489
|
|
20240705,095200,151381416,1184,1185,1185,1184,2556
|
|
20240705,095100,148353890,1185,1191,1191,1185,14542
|
|
20240705,095000,131068857,1192,1193,1193,1191,1134
|
|
20240705,094900,129717310,1193,1195,1195,1193,316
|
|
20240705,094800,129340071,1196,1195,1196,1195,403
|
|
20240705,094700,128858184,1196,1196,1196,1196,311
|
|
20240705,094600,128486228,1197,1197,1197,1197,1520
|
|
20240705,094500,126666788,1197,1198,1198,1197,365
|
|
20240705,094400,126229833,1199,1198,1199,1198,930
|
|
20240705,094300,125114765,1199,1199,1199,1199,446
|
|
20240705,094200,124580011,1199,1199,1199,1199,1
|
|
20240705,094100,124578812,1199,1199,1199,1199,600
|
|
20240705,094000,123859412,1199,1199,1199,1199,1500
|
|
20240705,093900,122060912,1200,1200,1200,1199,1153
|
|
20240705,093800,120678462,1200,1199,1200,1199,1101
|
|
20240705,093700,119357352,1200,1201,1201,1200,401
|
|
20240705,093600,118876052,1202,1202,1202,1200,242
|
|
20240705,093500,118585568,1200,1201,1202,1200,1593
|
|
20240705,093400,116672895,1200,1201,1201,1200,138
|
|
20240705,093300,116507275,1200,1199,1200,1199,597
|
|
20240705,093200,115790925,1199,1198,1199,1198,503
|
|
20240705,093100,115188328,1197,1195,1197,1195,2016
|
|
20240705,093000,112778905,1194,1192,1194,1192,5477
|
|
20240705,092900,106245021,1192,1190,1192,1189,1303
|
|
20240705,092800,104695510,1193,1188,1193,1188,2402
|
|
20240705,092700,101839929,1188,1193,1193,1187,14768
|
|
20240705,092600,84295723,1194,1195,1195,1194,214
|
|
20240705,092500,84040193,1188,1189,1189,1186,150
|
|
20240705,092400,83862166,1186,1195,1195,1186,1876
|
|
20240705,092300,81633246,1194,1185,1194,1185,12663
|
|
20240705,092200,66589787,1185,1185,1185,1184,1555
|
|
20240705,092100,64747447,1185,1187,1187,1185,426
|
|
20240705,092000,64242627,1187,1187,1187,1187,837
|
|
20240705,091900,63249108,1187,1189,1190,1183,7007
|
|
20240705,091800,54940021,1186,1188,1189,1186,794
|
|
20240705,091700,53997649,1190,1192,1192,1187,3411
|
|
20240705,091600,49939277,1192,1193,1193,1191,2627
|
|
20240705,091500,46807831,1193,1204,1204,1192,14402
|
|
20240705,091400,29571479,1204,1205,1206,1204,1284
|
|
20240705,091300,28024925,1206,1209,1209,1206,1135
|
|
20240705,091200,26655376,1209,1210,1210,1208,7065
|
|
20240705,091100,18112156,1210,1209,1210,1209,6579
|
|
20240705,091000,10151867,1209,1209,1209,1208,4205
|
|
20240705,090900,5071022,1208,1209,1209,1208,145
|
|
20240705,090800,4895837,1209,1209,1209,1209,402
|
|
20240705,090700,4409819,1208,1216,1216,1208,240
|
|
20240705,090600,4119792,1215,1208,1215,1207,184
|
|
20240705,090500,3897234,1207,1216,1216,1207,561
|
|
20240705,090400,3218582,1217,1212,1217,1212,171
|
|
20240705,090300,3010705,1217,1217,1217,1217,12
|
|
20240705,090200,2996101,1217,1217,1217,1208,47
|
|
20240705,090100,2939118,1207,1209,1209,1207,61
|
|
20240705,090000,2865438,1207,1207,1208,1207,2374
|