645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,194100,1471092193,1452,1452,1452,1452,0
|
|
20240702,194000,1471092193,1452,1452,1452,1452,0
|
|
20240702,193900,1471092193,1452,1452,1452,1452,0
|
|
20240702,193800,1471092193,1452,1452,1452,1452,0
|
|
20240702,193700,1471092193,1452,1452,1452,1452,0
|
|
20240702,193600,1471092193,1452,1452,1452,1452,0
|
|
20240702,193500,1471092193,1452,1452,1452,1452,0
|
|
20240702,193400,1471092193,1452,1452,1452,1452,0
|
|
20240702,193300,1471092193,1452,1452,1452,1452,0
|
|
20240702,193200,1471092193,1452,1452,1452,1452,0
|
|
20240702,193100,1471092193,1452,1452,1452,1452,0
|
|
20240702,193000,1471092193,1452,1452,1452,1452,0
|
|
20240702,192900,1471092193,1452,1452,1452,1452,0
|
|
20240702,192800,1471092193,1452,1452,1452,1452,0
|
|
20240702,192700,1471092193,1452,1452,1452,1452,0
|
|
20240702,192600,1471092193,1452,1452,1452,1452,0
|
|
20240702,192500,1471092193,1452,1452,1452,1452,0
|
|
20240702,192400,1471092193,1452,1452,1452,1452,0
|
|
20240702,192300,1471092193,1452,1452,1452,1452,0
|
|
20240702,192200,1471092193,1452,1452,1452,1452,0
|
|
20240702,192100,1471092193,1452,1452,1452,1452,0
|
|
20240702,192000,1471092193,1452,1452,1452,1452,0
|
|
20240702,191900,1471092193,1452,1452,1452,1452,0
|
|
20240702,191800,1471092193,1452,1452,1452,1452,0
|
|
20240702,191700,1471092193,1452,1452,1452,1452,0
|
|
20240702,191600,1471092193,1452,1452,1452,1452,0
|
|
20240702,191500,1471092193,1452,1452,1452,1452,0
|
|
20240702,191400,1471092193,1452,1452,1452,1452,0
|
|
20240702,191300,1471092193,1452,1452,1452,1452,0
|
|
20240702,191200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,191100,1471092193,1452,1452,1452,1452,0
|
|
20240702,191000,1471092193,1452,1452,1452,1452,0
|
|
20240702,190900,1471092193,1452,1452,1452,1452,0
|
|
20240702,190800,1471092193,1452,1452,1452,1452,0
|
|
20240702,190700,1471092193,1452,1452,1452,1452,0
|
|
20240702,190600,1471092193,1452,1452,1452,1452,0
|
|
20240702,190500,1471092193,1452,1452,1452,1452,0
|
|
20240702,190400,1471092193,1452,1452,1452,1452,0
|
|
20240702,190300,1471092193,1452,1452,1452,1452,0
|
|
20240702,190200,1471092193,1452,1452,1452,1452,0
|
|
20240702,190100,1471092193,1452,1452,1452,1452,0
|
|
20240702,190000,1471092193,1452,1452,1452,1452,0
|
|
20240702,185900,1471092193,1452,1452,1452,1452,0
|
|
20240702,185800,1471092193,1452,1452,1452,1452,0
|
|
20240702,185700,1471092193,1452,1452,1452,1452,0
|
|
20240702,185600,1471092193,1452,1452,1452,1452,0
|
|
20240702,185500,1471092193,1452,1452,1452,1452,0
|
|
20240702,185400,1471092193,1452,1452,1452,1452,0
|
|
20240702,185300,1471092193,1452,1452,1452,1452,0
|
|
20240702,185200,1471092193,1452,1452,1452,1452,0
|
|
20240702,185100,1471092193,1452,1452,1452,1452,0
|
|
20240702,185000,1471092193,1452,1452,1452,1452,0
|
|
20240702,184900,1471092193,1452,1452,1452,1452,0
|
|
20240702,184800,1471092193,1452,1452,1452,1452,0
|
|
20240702,184700,1471092193,1452,1452,1452,1452,0
|
|
20240702,184600,1471092193,1452,1452,1452,1452,0
|
|
20240702,184500,1471092193,1452,1452,1452,1452,0
|
|
20240702,184400,1471092193,1452,1452,1452,1452,0
|
|
20240702,184300,1471092193,1452,1452,1452,1452,0
|
|
20240702,184200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,184100,1471092193,1452,1452,1452,1452,0
|
|
20240702,184000,1471092193,1452,1452,1452,1452,0
|
|
20240702,183900,1471092193,1452,1452,1452,1452,0
|
|
20240702,183800,1471092193,1452,1452,1452,1452,0
|
|
20240702,183700,1471092193,1452,1452,1452,1452,0
|
|
20240702,183600,1471092193,1452,1452,1452,1452,0
|
|
20240702,183500,1471092193,1452,1452,1452,1452,0
|
|
20240702,183400,1471092193,1452,1452,1452,1452,0
|
|
20240702,183300,1471092193,1452,1452,1452,1452,0
|
|
20240702,183200,1471092193,1452,1452,1452,1452,0
|
|
20240702,183100,1471092193,1452,1452,1452,1452,0
|
|
20240702,183000,1471092193,1452,1452,1452,1452,0
|
|
20240702,182900,1471092193,1452,1452,1452,1452,0
|
|
20240702,182800,1471092193,1452,1452,1452,1452,0
|
|
20240702,182700,1471092193,1452,1452,1452,1452,0
|
|
20240702,182600,1471092193,1452,1452,1452,1452,0
|
|
20240702,182500,1471092193,1452,1452,1452,1452,0
|
|
20240702,182400,1471092193,1452,1452,1452,1452,0
|
|
20240702,182300,1471092193,1452,1452,1452,1452,0
|
|
20240702,182200,1471092193,1452,1452,1452,1452,0
|
|
20240702,182100,1471092193,1452,1452,1452,1452,0
|
|
20240702,182000,1471092193,1452,1452,1452,1452,0
|
|
20240702,181900,1471092193,1452,1452,1452,1452,0
|
|
20240702,181800,1471092193,1452,1452,1452,1452,0
|
|
20240702,181700,1471092193,1452,1452,1452,1452,0
|
|
20240702,181600,1471092193,1452,1452,1452,1452,0
|
|
20240702,181500,1471092193,1452,1452,1452,1452,0
|
|
20240702,181400,1471092193,1452,1452,1452,1452,0
|
|
20240702,181300,1471092193,1452,1452,1452,1452,0
|
|
20240702,181200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,181100,1471092193,1452,1452,1452,1452,0
|
|
20240702,181000,1471092193,1452,1452,1452,1452,0
|
|
20240702,180900,1471092193,1452,1452,1452,1452,0
|
|
20240702,180800,1471092193,1452,1452,1452,1452,0
|
|
20240702,180700,1471092193,1452,1452,1452,1452,0
|
|
20240702,180600,1471092193,1452,1452,1452,1452,0
|
|
20240702,180500,1471092193,1452,1452,1452,1452,0
|
|
20240702,180400,1471092193,1452,1452,1452,1452,0
|
|
20240702,180300,1471092193,1452,1452,1452,1452,0
|
|
20240702,180200,1471092193,1452,1452,1452,1452,0
|
|
20240702,180100,1471092193,1452,1452,1452,1452,0
|
|
20240702,180000,1471092193,1452,1452,1452,1452,0
|
|
20240702,175900,1471092193,1452,1452,1452,1452,0
|
|
20240702,175800,1471092193,1452,1452,1452,1452,0
|
|
20240702,175700,1471092193,1452,1452,1452,1452,0
|
|
20240702,175600,1471092193,1452,1452,1452,1452,0
|
|
20240702,175500,1471092193,1452,1452,1452,1452,0
|
|
20240702,175400,1471092193,1452,1452,1452,1452,0
|
|
20240702,175300,1471092193,1452,1452,1452,1452,0
|
|
20240702,175200,1471092193,1452,1452,1452,1452,0
|
|
20240702,175100,1471092193,1452,1452,1452,1452,0
|
|
20240702,175000,1471092193,1452,1452,1452,1452,0
|
|
20240702,174900,1471092193,1452,1452,1452,1452,0
|
|
20240702,174800,1471092193,1452,1452,1452,1452,0
|
|
20240702,174700,1471092193,1452,1452,1452,1452,0
|
|
20240702,174600,1471092193,1452,1452,1452,1452,0
|
|
20240702,174500,1471092193,1452,1452,1452,1452,0
|
|
20240702,174400,1471092193,1452,1452,1452,1452,0
|
|
20240702,174300,1471092193,1452,1452,1452,1452,0
|
|
20240702,174200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,174100,1471092193,1452,1452,1452,1452,0
|
|
20240702,174000,1471092193,1452,1452,1452,1452,0
|
|
20240702,173900,1471092193,1452,1452,1452,1452,0
|
|
20240702,173800,1471092193,1452,1452,1452,1452,0
|
|
20240702,173700,1471092193,1452,1452,1452,1452,0
|
|
20240702,173600,1471092193,1452,1452,1452,1452,0
|
|
20240702,173500,1471092193,1452,1452,1452,1452,0
|
|
20240702,173400,1471092193,1452,1452,1452,1452,0
|
|
20240702,173300,1471092193,1452,1452,1452,1452,0
|
|
20240702,173200,1471092193,1452,1452,1452,1452,0
|
|
20240702,173100,1471092193,1452,1452,1452,1452,0
|
|
20240702,173000,1471092193,1452,1452,1452,1452,0
|
|
20240702,172900,1471092193,1452,1452,1452,1452,0
|
|
20240702,172800,1471092193,1452,1452,1452,1452,0
|
|
20240702,172700,1471092193,1452,1452,1452,1452,0
|
|
20240702,172600,1471092193,1452,1452,1452,1452,0
|
|
20240702,172500,1471092193,1452,1452,1452,1452,0
|
|
20240702,172400,1471092193,1452,1452,1452,1452,0
|
|
20240702,172300,1471092193,1452,1452,1452,1452,0
|
|
20240702,172200,1471092193,1452,1452,1452,1452,0
|
|
20240702,172100,1471092193,1452,1452,1452,1452,0
|
|
20240702,172000,1471092193,1452,1452,1452,1452,0
|
|
20240702,171900,1471092193,1452,1452,1452,1452,0
|
|
20240702,171800,1471092193,1452,1452,1452,1452,0
|
|
20240702,171700,1471092193,1452,1452,1452,1452,0
|
|
20240702,171600,1471092193,1452,1452,1452,1452,0
|
|
20240702,171500,1471092193,1452,1452,1452,1452,0
|
|
20240702,171400,1471092193,1452,1452,1452,1452,0
|
|
20240702,171300,1471092193,1452,1452,1452,1452,0
|
|
20240702,171200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,171100,1471092193,1452,1452,1452,1452,0
|
|
20240702,171000,1471092193,1452,1452,1452,1452,0
|
|
20240702,170900,1471092193,1452,1452,1452,1452,0
|
|
20240702,170800,1471092193,1452,1452,1452,1452,0
|
|
20240702,170700,1471092193,1452,1452,1452,1452,0
|
|
20240702,170600,1471092193,1452,1452,1452,1452,0
|
|
20240702,170500,1471092193,1452,1452,1452,1452,0
|
|
20240702,170400,1471092193,1452,1452,1452,1452,0
|
|
20240702,170300,1471092193,1452,1452,1452,1452,0
|
|
20240702,170200,1471092193,1452,1452,1452,1452,0
|
|
20240702,170100,1471092193,1452,1452,1452,1452,0
|
|
20240702,170000,1471092193,1452,1452,1452,1452,0
|
|
20240702,165900,1471092193,1452,1452,1452,1452,0
|
|
20240702,165800,1471092193,1452,1452,1452,1452,0
|
|
20240702,165700,1471092193,1452,1452,1452,1452,0
|
|
20240702,165600,1471092193,1452,1452,1452,1452,0
|
|
20240702,165500,1471092193,1452,1452,1452,1452,0
|
|
20240702,165400,1471092193,1452,1452,1452,1452,0
|
|
20240702,165300,1471092193,1452,1452,1452,1452,0
|
|
20240702,165200,1471092193,1452,1452,1452,1452,0
|
|
20240702,165100,1471092193,1452,1452,1452,1452,0
|
|
20240702,165000,1471092193,1452,1452,1452,1452,0
|
|
20240702,164900,1471092193,1452,1452,1452,1452,0
|
|
20240702,164800,1471092193,1452,1452,1452,1452,0
|
|
20240702,164700,1471092193,1452,1452,1452,1452,0
|
|
20240702,164600,1471092193,1452,1452,1452,1452,0
|
|
20240702,164500,1471092193,1452,1452,1452,1452,0
|
|
20240702,164400,1471092193,1452,1452,1452,1452,0
|
|
20240702,164300,1471092193,1452,1452,1452,1452,0
|
|
20240702,164200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,164100,1471092193,1452,1452,1452,1452,0
|
|
20240702,164000,1471092193,1452,1452,1452,1452,0
|
|
20240702,163900,1471092193,1452,1452,1452,1452,0
|
|
20240702,163800,1471092193,1452,1452,1452,1452,0
|
|
20240702,163700,1471092193,1452,1452,1452,1452,0
|
|
20240702,163600,1471092193,1452,1452,1452,1452,0
|
|
20240702,163500,1471092193,1452,1452,1452,1452,0
|
|
20240702,163400,1471092193,1452,1452,1452,1452,0
|
|
20240702,163300,1471092193,1452,1452,1452,1452,0
|
|
20240702,163200,1471092193,1452,1452,1452,1452,0
|
|
20240702,163100,1471092193,1452,1452,1452,1452,0
|
|
20240702,163000,1471092193,1452,1452,1452,1452,0
|
|
20240702,162900,1471092193,1452,1452,1452,1452,0
|
|
20240702,162800,1471092193,1452,1452,1452,1452,0
|
|
20240702,162700,1471092193,1452,1452,1452,1452,0
|
|
20240702,162600,1471092193,1452,1452,1452,1452,0
|
|
20240702,162500,1471092193,1452,1452,1452,1452,0
|
|
20240702,162400,1471092193,1452,1452,1452,1452,0
|
|
20240702,162300,1471092193,1452,1452,1452,1452,0
|
|
20240702,162200,1471092193,1452,1452,1452,1452,0
|
|
20240702,162100,1471092193,1452,1452,1452,1452,0
|
|
20240702,162000,1471092193,1452,1452,1452,1452,0
|
|
20240702,161900,1471092193,1452,1452,1452,1452,0
|
|
20240702,161800,1471092193,1452,1452,1452,1452,0
|
|
20240702,161700,1471092193,1452,1452,1452,1452,0
|
|
20240702,161600,1471092193,1452,1452,1452,1452,0
|
|
20240702,161500,1471092193,1452,1452,1452,1452,0
|
|
20240702,161400,1471092193,1452,1452,1452,1452,0
|
|
20240702,161300,1471092193,1452,1452,1452,1452,0
|
|
20240702,161200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,161100,1471092193,1452,1452,1452,1452,0
|
|
20240702,161000,1471092193,1452,1452,1452,1452,0
|
|
20240702,160900,1471092193,1452,1452,1452,1452,0
|
|
20240702,160800,1471092193,1452,1452,1452,1452,0
|
|
20240702,160700,1471092193,1452,1452,1452,1452,0
|
|
20240702,160600,1471092193,1452,1452,1452,1452,0
|
|
20240702,160500,1471092193,1452,1452,1452,1452,0
|
|
20240702,160400,1471092193,1452,1452,1452,1452,0
|
|
20240702,160300,1471092193,1452,1452,1452,1452,0
|
|
20240702,160200,1471092193,1452,1452,1452,1452,0
|
|
20240702,160100,1471092193,1452,1452,1452,1452,0
|
|
20240702,160000,1471092193,1452,1452,1452,1452,0
|
|
20240702,155900,1471092193,1452,1452,1452,1452,0
|
|
20240702,155800,1471092193,1452,1452,1452,1452,0
|
|
20240702,155700,1471092193,1452,1452,1452,1452,0
|
|
20240702,155600,1471092193,1452,1452,1452,1452,0
|
|
20240702,155500,1471092193,1452,1452,1452,1452,0
|
|
20240702,155400,1471092193,1452,1452,1452,1452,0
|
|
20240702,155300,1471092193,1452,1452,1452,1452,0
|
|
20240702,155200,1471092193,1452,1452,1452,1452,0
|
|
20240702,155100,1471092193,1452,1452,1452,1452,0
|
|
20240702,155000,1471092193,1452,1452,1452,1452,0
|
|
20240702,154900,1471092193,1452,1452,1452,1452,0
|
|
20240702,154800,1471092193,1452,1452,1452,1452,0
|
|
20240702,154700,1471092193,1452,1452,1452,1452,0
|
|
20240702,154600,1471092193,1452,1452,1452,1452,0
|
|
20240702,154500,1471092193,1452,1452,1452,1452,0
|
|
20240702,154400,1471092193,1452,1452,1452,1452,0
|
|
20240702,154300,1471092193,1452,1452,1452,1452,0
|
|
20240702,154200,1471092193,1452,1452,1452,1452,3741
|
|
20240702,154100,1471092193,1452,1452,1452,1452,0
|
|
20240702,154000,1471092193,1452,1452,1452,1452,0
|
|
20240702,153900,1471092193,1452,1452,1452,1452,0
|
|
20240702,153800,1471092193,1452,1452,1452,1452,0
|
|
20240702,153700,1471092193,1452,1452,1452,1452,0
|
|
20240702,153600,1471092193,1452,1452,1452,1452,0
|
|
20240702,153500,1471092193,1452,1452,1452,1452,0
|
|
20240702,153400,1471092193,1452,1452,1452,1452,0
|
|
20240702,153300,1471092193,1452,1452,1452,1452,0
|
|
20240702,153200,1471092193,1452,1452,1452,1452,0
|
|
20240702,153100,1471092193,1452,1452,1452,1452,0
|
|
20240702,153000,1471092193,1452,1452,1452,1452,3741
|
|
20240702,152900,1465660261,1452,1452,1452,1452,0
|
|
20240702,152800,1465660261,1452,1452,1452,1452,0
|
|
20240702,152700,1465660261,1452,1452,1452,1452,0
|
|
20240702,152600,1465660261,1452,1452,1452,1452,0
|
|
20240702,152500,1465660261,1452,1452,1452,1452,0
|
|
20240702,152400,1465660261,1452,1452,1452,1452,0
|
|
20240702,152300,1465660261,1452,1452,1452,1452,0
|
|
20240702,152200,1465660261,1452,1452,1452,1452,0
|
|
20240702,152100,1465660261,1452,1452,1452,1452,0
|
|
20240702,152000,1465660261,1452,1452,1452,1452,0
|
|
20240702,151900,1465660261,1452,1452,1452,1450,2087
|
|
20240702,151800,1462631246,1454,1454,1454,1452,786
|
|
20240702,151700,1461488570,1454,1454,1454,1454,2538
|
|
20240702,151600,1457798318,1454,1450,1454,1450,2000
|
|
20240702,151500,1454898154,1454,1457,1457,1454,1387
|
|
20240702,151400,1452881001,1459,1459,1459,1459,0
|
|
20240702,151300,1452881001,1459,1461,1461,1454,5200
|
|
20240702,151200,1445313790,1457,1462,1462,1457,202
|
|
20240702,151100,1445019367,1463,1457,1463,1457,645
|
|
20240702,151000,1444079596,1465,1465,1465,1465,2
|
|
20240702,150900,1444076666,1465,1465,1465,1465,0
|
|
20240702,150800,1444076666,1465,1456,1465,1456,306
|
|
20240702,150700,1443631121,1466,1459,1466,1456,543
|
|
20240702,150600,1442839604,1468,1459,1468,1459,31
|
|
20240702,150500,1442794276,1468,1469,1469,1461,197
|
|
20240702,150400,1442505793,1465,1469,1470,1464,2635
|
|
20240702,150300,1438636182,1463,1469,1469,1463,813
|
|
20240702,150200,1437442505,1469,1469,1469,1469,1519
|
|
20240702,150100,1435211094,1469,1461,1469,1461,1010
|
|
20240702,150000,1433727986,1459,1468,1469,1459,719
|
|
20240702,145900,1432672646,1468,1468,1468,1467,841
|
|
20240702,145800,1431438438,1468,1468,1468,1468,564
|
|
20240702,145700,1430610486,1468,1461,1468,1454,2027
|
|
20240702,145600,1427646378,1457,1456,1457,1456,426
|
|
20240702,145500,1427025869,1454,1454,1454,1454,63
|
|
20240702,145400,1426934267,1446,1453,1455,1446,2073
|
|
20240702,145300,1423918262,1455,1454,1455,1454,2119
|
|
20240702,145200,1420837235,1450,1450,1450,1447,3318
|
|
20240702,145100,1416026189,1450,1448,1450,1445,4690
|
|
20240702,145000,1409239556,1447,1446,1447,1446,214
|
|
20240702,144900,1408929910,1446,1442,1446,1442,130
|
|
20240702,144800,1408742410,1441,1440,1443,1440,16987
|
|
20240702,144700,1384273278,1440,1440,1440,1440,10471
|
|
20240702,144600,1369195038,1440,1440,1440,1434,203
|
|
20240702,144500,1368903313,1434,1435,1439,1434,46883
|
|
20240702,144400,1301574850,1434,1434,1434,1434,2242
|
|
20240702,144300,1298359822,1433,1433,1433,1433,2000
|
|
20240702,144200,1295493822,1433,1433,1433,1433,200
|
|
20240702,144100,1295207222,1433,1434,1434,1433,241
|
|
20240702,144000,1294861855,1431,1432,1432,1431,501
|
|
20240702,143900,1294144923,1431,1434,1434,1431,263
|
|
20240702,143800,1293768453,1432,1432,1432,1432,20
|
|
20240702,143700,1293739813,1432,1430,1432,1430,218
|
|
20240702,143600,1293428037,1435,1435,1435,1435,220
|
|
20240702,143500,1293112337,1435,1435,1435,1429,845
|
|
20240702,143400,1291900993,1435,1435,1435,1429,430
|
|
20240702,143300,1291286325,1435,1435,1435,1435,23
|
|
20240702,143200,1291253320,1428,1428,1428,1428,0
|
|
20240702,143100,1291253320,1428,1428,1435,1426,7028
|
|
20240702,143000,1281224133,1428,1428,1428,1428,500
|
|
20240702,142900,1280510133,1428,1428,1428,1428,500
|
|
20240702,142800,1279796133,1428,1430,1430,1427,4200
|
|
20240702,142700,1273796387,1428,1429,1429,1428,3570
|
|
20240702,142600,1268697234,1429,1429,1429,1429,0
|
|
20240702,142500,1268697234,1429,1429,1430,1428,6523
|
|
20240702,142400,1259379849,1429,1429,1429,1429,2860
|
|
20240702,142300,1255292909,1429,1430,1430,1429,732
|
|
20240702,142200,1254246170,1435,1435,1435,1435,0
|
|
20240702,142100,1254246170,1435,1434,1435,1434,1596
|
|
20240702,142000,1251957302,1433,1433,1433,1433,10
|
|
20240702,141900,1251942972,1433,1430,1433,1430,8076
|
|
20240702,141800,1240370529,1433,1428,1433,1426,1131
|
|
20240702,141700,1238757313,1426,1426,1426,1426,0
|
|
20240702,141600,1238757313,1426,1427,1427,1426,688
|
|
20240702,141500,1237775627,1428,1428,1433,1427,2480
|
|
20240702,141400,1234235110,1428,1429,1429,1428,6009
|
|
20240702,141300,1225652985,1429,1428,1429,1428,170
|
|
20240702,141200,1225410169,1429,1430,1430,1429,1589
|
|
20240702,141100,1223139054,1433,1433,1433,1433,24
|
|
20240702,141000,1223104662,1433,1433,1433,1433,112
|
|
20240702,140900,1222944166,1433,1430,1434,1430,7591
|
|
20240702,140800,1212061138,1430,1430,1433,1430,11041
|
|
20240702,140700,1196272353,1430,1428,1434,1428,178
|
|
20240702,140600,1196017795,1429,1433,1433,1429,32934
|
|
20240702,140500,1148914741,1434,1434,1434,1433,1690
|
|
20240702,140400,1146492402,1435,1436,1436,1435,920
|
|
20240702,140300,1145172079,1436,1436,1436,1436,123
|
|
20240702,140200,1144995451,1436,1436,1436,1436,400
|
|
20240702,140100,1144421051,1436,1436,1436,1435,234
|
|
20240702,140000,1144085207,1436,1436,1436,1436,1304
|
|
20240702,135900,1142212663,1436,1436,1436,1436,136
|
|
20240702,135800,1142017367,1436,1436,1436,1436,2121
|
|
20240702,135700,1138971611,1436,1436,1436,1436,677
|
|
20240702,135600,1137999439,1436,1436,1436,1436,22
|
|
20240702,135500,1137967847,1436,1435,1436,1432,4009
|
|
20240702,135400,1132214847,1435,1435,1435,1435,163
|
|
20240702,135300,1131980942,1435,1435,1435,1435,193
|
|
20240702,135200,1131703987,1434,1434,1434,1434,13
|
|
20240702,135100,1131685345,1433,1434,1434,1433,311
|
|
20240702,135000,1131239663,1434,1435,1435,1434,751
|
|
20240702,134900,1130162228,1436,1439,1439,1434,3607
|
|
20240702,134800,1124984374,1439,1439,1439,1439,1336
|
|
20240702,134700,1123061870,1439,1439,1439,1438,224
|
|
20240702,134600,1122739535,1439,1439,1439,1437,260
|
|
20240702,134500,1122365869,1439,1438,1439,1437,2449
|
|
20240702,134400,1118845921,1438,1438,1438,1438,57
|
|
20240702,134300,1118763955,1438,1439,1439,1438,3234
|
|
20240702,134200,1114113425,1439,1439,1439,1439,1389
|
|
20240702,134100,1112114654,1439,1439,1439,1439,0
|
|
20240702,134000,1112114654,1439,1439,1439,1439,2
|
|
20240702,133900,1112111776,1439,1438,1439,1438,40
|
|
20240702,133800,1112054236,1438,1435,1438,1435,699
|
|
20240702,133700,1111049113,1435,1432,1435,1431,3124
|
|
20240702,133600,1106573161,1435,1434,1435,1434,1958
|
|
20240702,133500,1103764079,1428,1428,1428,1428,0
|
|
20240702,133400,1103764079,1428,1429,1431,1428,9506
|
|
20240702,133300,1090183644,1428,1432,1432,1428,4088
|
|
20240702,133200,1084339407,1440,1436,1440,1430,14810
|
|
20240702,133100,1063133357,1436,1439,1439,1436,88
|
|
20240702,133000,1063006983,1439,1439,1439,1439,4
|
|
20240702,132900,1063001227,1437,1436,1438,1435,589
|
|
20240702,132800,1062154934,1436,1436,1436,1436,37
|
|
20240702,132700,1062101802,1437,1439,1439,1437,502
|
|
20240702,132600,1061379428,1440,1434,1440,1434,60
|
|
20240702,132500,1061293088,1433,1435,1435,1432,17711
|
|
20240702,132400,1035916278,1434,1434,1434,1434,0
|
|
20240702,132300,1035916278,1434,1434,1434,1434,1200
|
|
20240702,132200,1034195478,1434,1442,1442,1434,2481
|
|
20240702,132100,1030635988,1443,1443,1443,1443,0
|
|
20240702,132000,1030635988,1443,1440,1443,1433,3148
|
|
20240702,131900,1026105051,1434,1436,1436,1433,5102
|
|
20240702,131800,1018788070,1436,1443,1443,1435,3003
|
|
20240702,131700,1014473353,1443,1444,1444,1443,16
|
|
20240702,131600,1014450250,1444,1436,1444,1435,8755
|
|
20240702,131500,1001880562,1436,1444,1444,1435,4422
|
|
20240702,131400,995527632,1437,1446,1446,1437,12082
|
|
20240702,131300,978145661,1446,1438,1446,1438,512
|
|
20240702,131200,977408189,1442,1445,1446,1438,11195
|
|
20240702,131100,961297030,1443,1439,1446,1439,359
|
|
20240702,131000,960778249,1446,1446,1446,1441,2032
|
|
20240702,130900,957848031,1442,1446,1446,1437,10448
|
|
20240702,130800,942803190,1444,1445,1445,1444,1790
|
|
20240702,130700,940216648,1446,1446,1446,1446,3
|
|
20240702,130600,940212310,1445,1444,1445,1444,1239
|
|
20240702,130500,938421956,1445,1445,1445,1445,18
|
|
20240702,130400,938395946,1442,1445,1445,1442,2705
|
|
20240702,130300,934490479,1444,1446,1446,1444,980
|
|
20240702,130200,933074497,1446,1445,1446,1444,4622
|
|
20240702,130100,926395278,1445,1445,1445,1444,7799
|
|
20240702,130000,915127487,1445,1445,1445,1445,30
|
|
20240702,125900,915084137,1445,1448,1448,1445,2227
|
|
20240702,125800,911864785,1448,1449,1449,1447,2200
|
|
20240702,125700,908679590,1449,1449,1449,1449,285
|
|
20240702,125600,908266625,1449,1447,1449,1447,2952
|
|
20240702,125500,903995077,1447,1459,1460,1447,2954
|
|
20240702,125400,899713681,1450,1447,1450,1447,3067
|
|
20240702,125300,895271869,1447,1447,1447,1444,15758
|
|
20240702,125200,872504488,1447,1456,1456,1447,14780
|
|
20240702,125100,851047437,1457,1460,1460,1457,1168
|
|
20240702,125000,849345208,1457,1459,1460,1457,2412
|
|
20240702,124900,845827516,1460,1457,1460,1457,1699
|
|
20240702,124800,843351338,1457,1460,1460,1457,328
|
|
20240702,124700,842872467,1460,1460,1460,1460,16
|
|
20240702,124600,842849107,1457,1457,1457,1457,0
|
|
20240702,124500,842849107,1457,1461,1461,1456,32870
|
|
20240702,124400,794909166,1462,1462,1462,1462,617
|
|
20240702,124300,794007112,1462,1462,1462,1462,108
|
|
20240702,124200,793849216,1461,1462,1462,1461,100
|
|
20240702,124100,793703026,1462,1461,1463,1461,302
|
|
20240702,124000,793261771,1461,1461,1461,1461,0
|
|
20240702,123900,793261771,1461,1461,1461,1461,112
|
|
20240702,123800,793098139,1462,1462,1462,1462,600
|
|
20240702,123700,792220939,1461,1466,1466,1460,35962
|
|
20240702,123600,739651843,1473,1470,1473,1470,1023
|
|
20240702,123500,738147967,1470,1466,1470,1465,1053
|
|
20240702,123400,736605265,1466,1465,1466,1465,2410
|
|
20240702,123300,733073205,1466,1466,1466,1466,100
|
|
20240702,123200,732926605,1466,1466,1466,1465,1831
|
|
20240702,123100,730242790,1466,1465,1466,1465,2060
|
|
20240702,123000,727222900,1466,1466,1466,1466,5428
|
|
20240702,122900,719265452,1466,1466,1466,1466,0
|
|
20240702,122800,719265452,1466,1469,1469,1466,2810
|
|
20240702,122700,715145983,1470,1466,1470,1466,72
|
|
20240702,122600,715040411,1466,1470,1470,1466,1363
|
|
20240702,122500,713040318,1470,1470,1470,1470,200
|
|
20240702,122400,712746318,1470,1473,1473,1470,95
|
|
20240702,122300,712606533,1473,1473,1473,1471,616
|
|
20240702,122200,711699877,1473,1473,1473,1473,400
|
|
20240702,122100,711110677,1473,1470,1473,1470,2555
|
|
20240702,122000,707354824,1469,1469,1469,1469,0
|
|
20240702,121900,707354824,1469,1469,1469,1469,1246
|
|
20240702,121800,705524450,1469,1469,1469,1469,0
|
|
20240702,121700,705524450,1469,1468,1469,1467,554
|
|
20240702,121600,704711715,1469,1469,1469,1469,1
|
|
20240702,121500,704710246,1470,1470,1470,1470,20
|
|
20240702,121400,704680846,1470,1470,1470,1470,19
|
|
20240702,121300,704652916,1470,1469,1470,1469,49
|
|
20240702,121200,704580908,1470,1470,1470,1470,1
|
|
20240702,121100,704579438,1470,1467,1470,1466,2215
|
|
20240702,121000,701328334,1468,1468,1468,1468,2
|
|
20240702,120900,701325398,1469,1469,1469,1469,0
|
|
20240702,120800,701325398,1469,1468,1469,1468,610
|
|
20240702,120700,700429416,1466,1468,1468,1466,1004
|
|
20240702,120600,698957543,1468,1470,1470,1468,2
|
|
20240702,120500,698954605,1470,1468,1473,1467,5655
|
|
20240702,120400,690656211,1468,1473,1473,1468,201
|
|
20240702,120300,690360636,1473,1472,1473,1472,205
|
|
20240702,120200,690058672,1473,1473,1473,1470,203
|
|
20240702,120100,689760253,1474,1471,1474,1471,3054
|
|
20240702,120000,685262675,1465,1472,1472,1465,14
|
|
20240702,115900,685242113,1467,1472,1472,1467,1141
|
|
20240702,115800,683566873,1472,1472,1472,1472,22
|
|
20240702,115700,683534489,1472,1465,1472,1465,13
|
|
20240702,115600,683515437,1465,1466,1466,1464,1403
|
|
20240702,115500,681460245,1467,1472,1472,1467,5650
|
|
20240702,115400,673165995,1473,1473,1473,1473,1
|
|
20240702,115300,673164522,1468,1468,1468,1468,1
|
|
20240702,115200,673163054,1474,1474,1474,1474,0
|
|
20240702,115100,673163054,1474,1469,1474,1469,674
|
|
20240702,115000,672172928,1469,1468,1469,1468,1406
|
|
20240702,114900,670108909,1468,1468,1468,1468,139
|
|
20240702,114800,669904857,1468,1468,1468,1468,309
|
|
20240702,114700,669451245,1464,1467,1467,1464,1136
|
|
20240702,114600,667788129,1468,1468,1468,1468,60
|
|
20240702,114500,667700049,1468,1463,1468,1463,3137
|
|
20240702,114400,663110596,1463,1464,1464,1463,1247
|
|
20240702,114300,661286214,1463,1465,1465,1463,282
|
|
20240702,114200,660873640,1466,1465,1466,1462,5230
|
|
20240702,114100,653220746,1465,1465,1465,1465,2275
|
|
20240702,114000,649887871,1466,1465,1468,1465,7201
|
|
20240702,113900,639330491,1468,1465,1468,1465,680
|
|
20240702,113800,638333621,1464,1466,1466,1464,1238
|
|
20240702,113700,636519541,1467,1468,1468,1467,830
|
|
20240702,113600,635301912,1468,1468,1468,1468,10
|
|
20240702,113500,635287232,1467,1465,1468,1465,892
|
|
20240702,113400,633980425,1465,1466,1466,1465,1177
|
|
20240702,113300,632255549,1466,1467,1467,1466,69
|
|
20240702,113200,632154391,1468,1468,1468,1468,5
|
|
20240702,113100,632147051,1465,1466,1466,1465,7584
|
|
20240702,113000,621034315,1466,1466,1467,1466,5733
|
|
20240702,112900,612629729,1466,1468,1468,1466,3050
|
|
20240702,112800,608157769,1468,1468,1468,1466,6236
|
|
20240702,112700,599011595,1467,1468,1469,1467,5286
|
|
20240702,112600,591252428,1468,1469,1469,1468,576
|
|
20240702,112500,590406747,1469,1469,1469,1469,3227
|
|
20240702,112400,585666284,1470,1473,1473,1470,1878
|
|
20240702,112300,582904264,1473,1473,1473,1473,252
|
|
20240702,112200,582533068,1473,1475,1475,1473,886
|
|
20240702,112100,581227203,1473,1475,1475,1473,1000
|
|
20240702,112000,579754171,1476,1476,1476,1476,5
|
|
20240702,111900,579746791,1477,1477,1477,1477,0
|
|
20240702,111800,579746791,1477,1477,1477,1477,0
|
|
20240702,111700,579746791,1477,1475,1477,1475,339
|
|
20240702,111600,579246688,1475,1475,1475,1475,0
|
|
20240702,111500,579246688,1475,1476,1476,1475,3021
|
|
20240702,111400,574787713,1476,1476,1476,1476,171
|
|
20240702,111300,574535317,1476,1476,1476,1476,809
|
|
20240702,111200,573341233,1476,1475,1476,1474,21
|
|
20240702,111100,573310267,1477,1477,1477,1477,0
|
|
20240702,111000,573310267,1477,1477,1477,1477,0
|
|
20240702,110900,573310267,1477,1475,1477,1472,92
|
|
20240702,110800,573174719,1475,1475,1475,1475,13
|
|
20240702,110700,573155544,1475,1475,1475,1475,85
|
|
20240702,110600,573030169,1476,1476,1476,1476,4
|
|
20240702,110500,573024265,1476,1476,1476,1476,50
|
|
20240702,110400,572950465,1476,1476,1476,1476,0
|
|
20240702,110300,572950465,1476,1475,1476,1475,1066
|
|
20240702,110200,571377550,1476,1476,1476,1476,48
|
|
20240702,110100,571306702,1477,1477,1477,1477,0
|
|
20240702,110000,571306702,1477,1477,1477,1477,0
|
|
20240702,105900,571306702,1477,1477,1477,1477,624
|
|
20240702,105800,570385054,1477,1477,1477,1477,0
|
|
20240702,105700,570385054,1477,1477,1477,1477,41
|
|
20240702,105600,570324497,1471,1477,1477,1471,4058
|
|
20240702,105500,564346357,1477,1474,1477,1474,2873
|
|
20240702,105400,560105807,1471,1475,1475,1470,189
|
|
20240702,105300,559827277,1470,1472,1472,1470,5475
|
|
20240702,105200,551776760,1472,1472,1473,1472,2016
|
|
20240702,105100,548809188,1475,1473,1475,1473,726
|
|
20240702,105000,547739712,1474,1474,1474,1474,8
|
|
20240702,104900,547727920,1475,1475,1475,1475,0
|
|
20240702,104800,547727920,1475,1475,1475,1475,79
|
|
20240702,104700,547611395,1473,1473,1473,1473,4
|
|
20240702,104600,547605503,1472,1472,1472,1472,155
|
|
20240702,104500,547377343,1472,1472,1472,1471,4162
|
|
20240702,104400,541250949,1472,1472,1472,1472,0
|
|
20240702,104300,541250949,1472,1472,1472,1472,840
|
|
20240702,104200,540014469,1475,1476,1476,1475,316
|
|
20240702,104100,539548153,1476,1476,1476,1476,3
|
|
20240702,104000,539543725,1472,1476,1476,1472,2204
|
|
20240702,103900,536298381,1476,1476,1476,1476,0
|
|
20240702,103800,536298381,1476,1476,1476,1476,91
|
|
20240702,103700,536164065,1476,1476,1476,1473,1041
|
|
20240702,103600,534630658,1474,1475,1475,1474,524
|
|
20240702,103500,533858188,1475,1475,1475,1475,80
|
|
20240702,103400,533740188,1475,1475,1476,1475,1447
|
|
20240702,103300,531605792,1475,1475,1475,1475,0
|
|
20240702,103200,531605792,1475,1475,1475,1475,72
|
|
20240702,103100,531499592,1475,1475,1476,1475,764
|
|
20240702,103000,530372622,1476,1475,1476,1475,1381
|
|
20240702,102900,528335378,1475,1477,1477,1475,355
|
|
20240702,102800,527811381,1477,1477,1477,1477,100
|
|
20240702,102700,527663681,1477,1477,1477,1477,12
|
|
20240702,102600,527645957,1477,1475,1477,1475,415
|
|
20240702,102500,527033830,1475,1475,1475,1475,0
|
|
20240702,102400,527033830,1475,1476,1476,1475,93
|
|
20240702,102300,526896563,1476,1476,1476,1476,1
|
|
20240702,102200,526895087,1476,1477,1477,1476,51
|
|
20240702,102100,526819761,1477,1472,1477,1470,733
|
|
20240702,102000,525741859,1477,1477,1477,1477,10
|
|
20240702,101900,525727089,1478,1478,1478,1478,31
|
|
20240702,101800,525681271,1471,1478,1478,1470,8691
|
|
20240702,101700,512893900,1478,1477,1478,1477,51
|
|
20240702,101600,512818536,1478,1478,1478,1478,98
|
|
20240702,101500,512673692,1478,1478,1478,1478,37
|
|
20240702,101400,512619006,1478,1478,1478,1478,0
|
|
20240702,101300,512619006,1478,1473,1478,1473,1015
|
|
20240702,101200,511122830,1473,1479,1479,1473,1351
|
|
20240702,101100,509132781,1480,1480,1480,1480,0
|
|
20240702,101000,509132781,1480,1472,1480,1472,5
|
|
20240702,100900,509125413,1480,1475,1480,1470,14053
|
|
20240702,100800,488400709,1474,1479,1480,1474,5
|
|
20240702,100700,488393325,1480,1480,1480,1473,9700
|
|
20240702,100600,474037353,1480,1477,1480,1472,20686
|
|
20240702,100500,443423724,1480,1477,1480,1472,4561
|
|
20240702,100400,436676742,1477,1476,1477,1475,2009
|
|
20240702,100300,433711462,1476,1476,1476,1470,6209
|
|
20240702,100200,424567161,1476,1476,1476,1476,3706
|
|
20240702,100100,419097105,1476,1471,1476,1469,2200
|
|
20240702,100000,415863591,1476,1477,1477,1476,32
|
|
20240702,095900,415816328,1477,1479,1479,1477,786
|
|
20240702,095800,414653836,1479,1474,1479,1469,2248
|
|
20240702,095700,411345980,1468,1469,1469,1468,1669
|
|
20240702,095600,408895864,1467,1469,1469,1467,3060
|
|
20240702,095500,404406149,1467,1479,1479,1467,8013
|
|
20240702,095400,392641643,1469,1470,1470,1468,1688
|
|
20240702,095300,390161137,1468,1468,1468,1468,16
|
|
20240702,095200,390137649,1480,1473,1480,1467,5560
|
|
20240702,095100,381967209,1472,1472,1481,1472,1224
|
|
20240702,095000,380163591,1472,1482,1482,1471,788
|
|
20240702,094900,379003839,1477,1483,1483,1477,12
|
|
20240702,094800,378986109,1483,1483,1483,1478,1506
|
|
20240702,094700,376759191,1483,1480,1484,1479,2253
|
|
20240702,094600,373425985,1484,1484,1484,1484,3574
|
|
20240702,094500,368122169,1484,1470,1484,1469,8537
|
|
20240702,094400,355526725,1469,1471,1471,1467,10524
|
|
20240702,094300,340074437,1470,1474,1474,1469,4269
|
|
20240702,094200,333801947,1470,1469,1476,1468,1315
|
|
20240702,094100,331868797,1466,1472,1477,1465,7238
|
|
20240702,094000,321248891,1471,1478,1478,1471,215
|
|
20240702,093900,320932400,1479,1472,1479,1470,20922
|
|
20240702,093800,290173359,1471,1479,1479,1471,4782
|
|
20240702,093700,283129721,1474,1481,1485,1474,4881
|
|
20240702,093600,275919246,1485,1479,1485,1479,80
|
|
20240702,093500,275800890,1480,1482,1484,1479,183
|
|
20240702,093400,275530193,1482,1483,1483,1482,264
|
|
20240702,093300,275138941,1482,1481,1482,1481,202
|
|
20240702,093200,274839593,1482,1480,1482,1475,2308
|
|
20240702,093100,271428116,1480,1476,1480,1471,5942
|
|
20240702,093000,262678861,1475,1478,1478,1475,1643
|
|
20240702,092900,260255120,1479,1478,1479,1477,1910
|
|
20240702,092800,257433155,1475,1478,1478,1474,5103
|
|
20240702,092700,249907071,1478,1475,1478,1474,4350
|
|
20240702,092600,243489520,1474,1471,1476,1471,4277
|
|
20240702,092500,237189001,1472,1474,1474,1470,16703
|
|
20240702,092400,212612740,1474,1474,1475,1474,423
|
|
20240702,092300,211989237,1475,1475,1475,1471,6056
|
|
20240702,092200,203071119,1473,1476,1476,1473,10146
|
|
20240702,092100,188118756,1476,1478,1479,1476,3071
|
|
20240702,092000,183579736,1478,1477,1478,1475,3508
|
|
20240702,091900,178396391,1478,1475,1478,1474,5401
|
|
20240702,091800,170426303,1475,1477,1478,1473,17325
|
|
20240702,091700,144864520,1478,1484,1484,1478,12081
|
|
20240702,091600,126975089,1484,1485,1485,1484,2188
|
|
20240702,091500,123727680,1485,1485,1486,1485,1996
|
|
20240702,091400,120763619,1490,1490,1491,1485,7219
|
|
20240702,091300,110035711,1490,1493,1493,1485,13118
|
|
20240702,091200,90484611,1494,1499,1499,1492,14829
|
|
20240702,091100,68315683,1500,1499,1500,1498,3301
|
|
20240702,091000,63368443,1499,1505,1506,1499,6037
|
|
20240702,090900,54311266,1505,1509,1509,1505,836
|
|
20240702,090800,53051423,1510,1510,1510,1510,7
|
|
20240702,090700,53040853,1511,1512,1512,1511,552
|
|
20240702,090600,52206731,1506,1505,1506,1505,4396
|
|
20240702,090500,45587101,1501,1506,1506,1501,6
|
|
20240702,090400,45578090,1500,1501,1501,1499,3919
|
|
20240702,090300,39702229,1500,1500,1500,1500,3397
|
|
20240702,090200,34606729,1501,1502,1502,1500,8542
|
|
20240702,090100,21790918,1502,1505,1507,1500,4084
|
|
20240702,090000,15659159,1505,1504,1505,1502,10417
|