645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,194100,1203367602,1459,1459,1459,1459,0
|
|
20240703,194000,1203367602,1459,1459,1459,1459,0
|
|
20240703,193900,1203367602,1459,1459,1459,1459,0
|
|
20240703,193800,1203367602,1459,1459,1459,1459,0
|
|
20240703,193700,1203367602,1459,1459,1459,1459,0
|
|
20240703,193600,1203367602,1459,1459,1459,1459,0
|
|
20240703,193500,1203367602,1459,1459,1459,1459,0
|
|
20240703,193400,1203367602,1459,1459,1459,1459,0
|
|
20240703,193300,1203367602,1459,1459,1459,1459,0
|
|
20240703,193200,1203367602,1459,1459,1459,1459,0
|
|
20240703,193100,1203367602,1459,1459,1459,1459,0
|
|
20240703,193000,1203367602,1459,1459,1459,1459,0
|
|
20240703,192900,1203367602,1459,1459,1459,1459,0
|
|
20240703,192800,1203367602,1459,1459,1459,1459,0
|
|
20240703,192700,1203367602,1459,1459,1459,1459,0
|
|
20240703,192600,1203367602,1459,1459,1459,1459,0
|
|
20240703,192500,1203367602,1459,1459,1459,1459,0
|
|
20240703,192400,1203367602,1459,1459,1459,1459,0
|
|
20240703,192300,1203367602,1459,1459,1459,1459,0
|
|
20240703,192200,1203367602,1459,1459,1459,1459,0
|
|
20240703,192100,1203367602,1459,1459,1459,1459,0
|
|
20240703,192000,1203367602,1459,1459,1459,1459,0
|
|
20240703,191900,1203367602,1459,1459,1459,1459,0
|
|
20240703,191800,1203367602,1459,1459,1459,1459,0
|
|
20240703,191700,1203367602,1459,1459,1459,1459,0
|
|
20240703,191600,1203367602,1459,1459,1459,1459,0
|
|
20240703,191500,1203367602,1459,1459,1459,1459,0
|
|
20240703,191400,1203367602,1459,1459,1459,1459,0
|
|
20240703,191300,1203367602,1459,1459,1459,1459,0
|
|
20240703,191200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,191100,1203367602,1459,1459,1459,1459,0
|
|
20240703,191000,1203367602,1459,1459,1459,1459,0
|
|
20240703,190900,1203367602,1459,1459,1459,1459,0
|
|
20240703,190800,1203367602,1459,1459,1459,1459,0
|
|
20240703,190700,1203367602,1459,1459,1459,1459,0
|
|
20240703,190600,1203367602,1459,1459,1459,1459,0
|
|
20240703,190500,1203367602,1459,1459,1459,1459,0
|
|
20240703,190400,1203367602,1459,1459,1459,1459,0
|
|
20240703,190300,1203367602,1459,1459,1459,1459,0
|
|
20240703,190200,1203367602,1459,1459,1459,1459,0
|
|
20240703,190100,1203367602,1459,1459,1459,1459,0
|
|
20240703,190000,1203367602,1459,1459,1459,1459,0
|
|
20240703,185900,1203367602,1459,1459,1459,1459,0
|
|
20240703,185800,1203367602,1459,1459,1459,1459,0
|
|
20240703,185700,1203367602,1459,1459,1459,1459,0
|
|
20240703,185600,1203367602,1459,1459,1459,1459,0
|
|
20240703,185500,1203367602,1459,1459,1459,1459,0
|
|
20240703,185400,1203367602,1459,1459,1459,1459,0
|
|
20240703,185300,1203367602,1459,1459,1459,1459,0
|
|
20240703,185200,1203367602,1459,1459,1459,1459,0
|
|
20240703,185100,1203367602,1459,1459,1459,1459,0
|
|
20240703,185000,1203367602,1459,1459,1459,1459,0
|
|
20240703,184900,1203367602,1459,1459,1459,1459,0
|
|
20240703,184800,1203367602,1459,1459,1459,1459,0
|
|
20240703,184700,1203367602,1459,1459,1459,1459,0
|
|
20240703,184600,1203367602,1459,1459,1459,1459,0
|
|
20240703,184500,1203367602,1459,1459,1459,1459,0
|
|
20240703,184400,1203367602,1459,1459,1459,1459,0
|
|
20240703,184300,1203367602,1459,1459,1459,1459,0
|
|
20240703,184200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,184100,1203367602,1459,1459,1459,1459,0
|
|
20240703,184000,1203367602,1459,1459,1459,1459,0
|
|
20240703,183900,1203367602,1459,1459,1459,1459,0
|
|
20240703,183800,1203367602,1459,1459,1459,1459,0
|
|
20240703,183700,1203367602,1459,1459,1459,1459,0
|
|
20240703,183600,1203367602,1459,1459,1459,1459,0
|
|
20240703,183500,1203367602,1459,1459,1459,1459,0
|
|
20240703,183400,1203367602,1459,1459,1459,1459,0
|
|
20240703,183300,1203367602,1459,1459,1459,1459,0
|
|
20240703,183200,1203367602,1459,1459,1459,1459,0
|
|
20240703,183100,1203367602,1459,1459,1459,1459,0
|
|
20240703,183000,1203367602,1459,1459,1459,1459,0
|
|
20240703,182900,1203367602,1459,1459,1459,1459,0
|
|
20240703,182800,1203367602,1459,1459,1459,1459,0
|
|
20240703,182700,1203367602,1459,1459,1459,1459,0
|
|
20240703,182600,1203367602,1459,1459,1459,1459,0
|
|
20240703,182500,1203367602,1459,1459,1459,1459,0
|
|
20240703,182400,1203367602,1459,1459,1459,1459,0
|
|
20240703,182300,1203367602,1459,1459,1459,1459,0
|
|
20240703,182200,1203367602,1459,1459,1459,1459,0
|
|
20240703,182100,1203367602,1459,1459,1459,1459,0
|
|
20240703,182000,1203367602,1459,1459,1459,1459,0
|
|
20240703,181900,1203367602,1459,1459,1459,1459,0
|
|
20240703,181800,1203367602,1459,1459,1459,1459,0
|
|
20240703,181700,1203367602,1459,1459,1459,1459,0
|
|
20240703,181600,1203367602,1459,1459,1459,1459,0
|
|
20240703,181500,1203367602,1459,1459,1459,1459,0
|
|
20240703,181400,1203367602,1459,1459,1459,1459,0
|
|
20240703,181300,1203367602,1459,1459,1459,1459,0
|
|
20240703,181200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,181100,1203367602,1459,1459,1459,1459,0
|
|
20240703,181000,1203367602,1459,1459,1459,1459,0
|
|
20240703,180900,1203367602,1459,1459,1459,1459,0
|
|
20240703,180800,1203367602,1459,1459,1459,1459,0
|
|
20240703,180700,1203367602,1459,1459,1459,1459,0
|
|
20240703,180600,1203367602,1459,1459,1459,1459,0
|
|
20240703,180500,1203367602,1459,1459,1459,1459,0
|
|
20240703,180400,1203367602,1459,1459,1459,1459,0
|
|
20240703,180300,1203367602,1459,1459,1459,1459,0
|
|
20240703,180200,1203367602,1459,1459,1459,1459,0
|
|
20240703,180100,1203367602,1459,1459,1459,1459,0
|
|
20240703,180000,1203367602,1459,1459,1459,1459,0
|
|
20240703,175900,1203367602,1459,1459,1459,1459,0
|
|
20240703,175800,1203367602,1459,1459,1459,1459,0
|
|
20240703,175700,1203367602,1459,1459,1459,1459,0
|
|
20240703,175600,1203367602,1459,1459,1459,1459,0
|
|
20240703,175500,1203367602,1459,1459,1459,1459,0
|
|
20240703,175400,1203367602,1459,1459,1459,1459,0
|
|
20240703,175300,1203367602,1459,1459,1459,1459,0
|
|
20240703,175200,1203367602,1459,1459,1459,1459,0
|
|
20240703,175100,1203367602,1459,1459,1459,1459,0
|
|
20240703,175000,1203367602,1459,1459,1459,1459,0
|
|
20240703,174900,1203367602,1459,1459,1459,1459,0
|
|
20240703,174800,1203367602,1459,1459,1459,1459,0
|
|
20240703,174700,1203367602,1459,1459,1459,1459,0
|
|
20240703,174600,1203367602,1459,1459,1459,1459,0
|
|
20240703,174500,1203367602,1459,1459,1459,1459,0
|
|
20240703,174400,1203367602,1459,1459,1459,1459,0
|
|
20240703,174300,1203367602,1459,1459,1459,1459,0
|
|
20240703,174200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,174100,1203367602,1459,1459,1459,1459,0
|
|
20240703,174000,1203367602,1459,1459,1459,1459,0
|
|
20240703,173900,1203367602,1459,1459,1459,1459,0
|
|
20240703,173800,1203367602,1459,1459,1459,1459,0
|
|
20240703,173700,1203367602,1459,1459,1459,1459,0
|
|
20240703,173600,1203367602,1459,1459,1459,1459,0
|
|
20240703,173500,1203367602,1459,1459,1459,1459,0
|
|
20240703,173400,1203367602,1459,1459,1459,1459,0
|
|
20240703,173300,1203367602,1459,1459,1459,1459,0
|
|
20240703,173200,1203367602,1459,1459,1459,1459,0
|
|
20240703,173100,1203367602,1459,1459,1459,1459,0
|
|
20240703,173000,1203367602,1459,1459,1459,1459,0
|
|
20240703,172900,1203367602,1459,1459,1459,1459,0
|
|
20240703,172800,1203367602,1459,1459,1459,1459,0
|
|
20240703,172700,1203367602,1459,1459,1459,1459,0
|
|
20240703,172600,1203367602,1459,1459,1459,1459,0
|
|
20240703,172500,1203367602,1459,1459,1459,1459,0
|
|
20240703,172400,1203367602,1459,1459,1459,1459,0
|
|
20240703,172300,1203367602,1459,1459,1459,1459,0
|
|
20240703,172200,1203367602,1459,1459,1459,1459,0
|
|
20240703,172100,1203367602,1459,1459,1459,1459,0
|
|
20240703,172000,1203367602,1459,1459,1459,1459,0
|
|
20240703,171900,1203367602,1459,1459,1459,1459,0
|
|
20240703,171800,1203367602,1459,1459,1459,1459,0
|
|
20240703,171700,1203367602,1459,1459,1459,1459,0
|
|
20240703,171600,1203367602,1459,1459,1459,1459,0
|
|
20240703,171500,1203367602,1459,1459,1459,1459,0
|
|
20240703,171400,1203367602,1459,1459,1459,1459,0
|
|
20240703,171300,1203367602,1459,1459,1459,1459,0
|
|
20240703,171200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,171100,1203367602,1459,1459,1459,1459,0
|
|
20240703,171000,1203367602,1459,1459,1459,1459,0
|
|
20240703,170900,1203367602,1459,1459,1459,1459,0
|
|
20240703,170800,1203367602,1459,1459,1459,1459,0
|
|
20240703,170700,1203367602,1459,1459,1459,1459,0
|
|
20240703,170600,1203367602,1459,1459,1459,1459,0
|
|
20240703,170500,1203367602,1459,1459,1459,1459,0
|
|
20240703,170400,1203367602,1459,1459,1459,1459,0
|
|
20240703,170300,1203367602,1459,1459,1459,1459,0
|
|
20240703,170200,1203367602,1459,1459,1459,1459,0
|
|
20240703,170100,1203367602,1459,1459,1459,1459,0
|
|
20240703,170000,1203367602,1459,1459,1459,1459,0
|
|
20240703,165900,1203367602,1459,1459,1459,1459,0
|
|
20240703,165800,1203367602,1459,1459,1459,1459,0
|
|
20240703,165700,1203367602,1459,1459,1459,1459,0
|
|
20240703,165600,1203367602,1459,1459,1459,1459,0
|
|
20240703,165500,1203367602,1459,1459,1459,1459,0
|
|
20240703,165400,1203367602,1459,1459,1459,1459,0
|
|
20240703,165300,1203367602,1459,1459,1459,1459,0
|
|
20240703,165200,1203367602,1459,1459,1459,1459,0
|
|
20240703,165100,1203367602,1459,1459,1459,1459,0
|
|
20240703,165000,1203367602,1459,1459,1459,1459,0
|
|
20240703,164900,1203367602,1459,1459,1459,1459,0
|
|
20240703,164800,1203367602,1459,1459,1459,1459,0
|
|
20240703,164700,1203367602,1459,1459,1459,1459,0
|
|
20240703,164600,1203367602,1459,1459,1459,1459,0
|
|
20240703,164500,1203367602,1459,1459,1459,1459,0
|
|
20240703,164400,1203367602,1459,1459,1459,1459,0
|
|
20240703,164300,1203367602,1459,1459,1459,1459,0
|
|
20240703,164200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,164100,1203367602,1459,1459,1459,1459,0
|
|
20240703,164000,1203367602,1459,1459,1459,1459,0
|
|
20240703,163900,1203367602,1459,1459,1459,1459,0
|
|
20240703,163800,1203367602,1459,1459,1459,1459,0
|
|
20240703,163700,1203367602,1459,1459,1459,1459,0
|
|
20240703,163600,1203367602,1459,1459,1459,1459,0
|
|
20240703,163500,1203367602,1459,1459,1459,1459,0
|
|
20240703,163400,1203367602,1459,1459,1459,1459,0
|
|
20240703,163300,1203367602,1459,1459,1459,1459,0
|
|
20240703,163200,1203367602,1459,1459,1459,1459,0
|
|
20240703,163100,1203367602,1459,1459,1459,1459,0
|
|
20240703,163000,1203367602,1459,1459,1459,1459,0
|
|
20240703,162900,1203367602,1459,1459,1459,1459,0
|
|
20240703,162800,1203367602,1459,1459,1459,1459,0
|
|
20240703,162700,1203367602,1459,1459,1459,1459,0
|
|
20240703,162600,1203367602,1459,1459,1459,1459,0
|
|
20240703,162500,1203367602,1459,1459,1459,1459,0
|
|
20240703,162400,1203367602,1459,1459,1459,1459,0
|
|
20240703,162300,1203367602,1459,1459,1459,1459,0
|
|
20240703,162200,1203367602,1459,1459,1459,1459,0
|
|
20240703,162100,1203367602,1459,1459,1459,1459,0
|
|
20240703,162000,1203367602,1459,1459,1459,1459,0
|
|
20240703,161900,1203367602,1459,1459,1459,1459,0
|
|
20240703,161800,1203367602,1459,1459,1459,1459,0
|
|
20240703,161700,1203367602,1459,1459,1459,1459,0
|
|
20240703,161600,1203367602,1459,1459,1459,1459,0
|
|
20240703,161500,1203367602,1459,1459,1459,1459,0
|
|
20240703,161400,1203367602,1459,1459,1459,1459,0
|
|
20240703,161300,1203367602,1459,1459,1459,1459,0
|
|
20240703,161200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,161100,1203367602,1459,1459,1459,1459,0
|
|
20240703,161000,1203367602,1459,1459,1459,1459,0
|
|
20240703,160900,1203367602,1459,1459,1459,1459,0
|
|
20240703,160800,1203367602,1459,1459,1459,1459,0
|
|
20240703,160700,1203367602,1459,1459,1459,1459,0
|
|
20240703,160600,1203367602,1459,1459,1459,1459,0
|
|
20240703,160500,1203367602,1459,1459,1459,1459,0
|
|
20240703,160400,1203367602,1459,1459,1459,1459,0
|
|
20240703,160300,1203367602,1459,1459,1459,1459,0
|
|
20240703,160200,1203367602,1459,1459,1459,1459,0
|
|
20240703,160100,1203367602,1459,1459,1459,1459,0
|
|
20240703,160000,1203367602,1459,1459,1459,1459,0
|
|
20240703,155900,1203367602,1459,1459,1459,1459,0
|
|
20240703,155800,1203367602,1459,1459,1459,1459,0
|
|
20240703,155700,1203367602,1459,1459,1459,1459,0
|
|
20240703,155600,1203367602,1459,1459,1459,1459,0
|
|
20240703,155500,1203367602,1459,1459,1459,1459,0
|
|
20240703,155400,1203367602,1459,1459,1459,1459,0
|
|
20240703,155300,1203367602,1459,1459,1459,1459,0
|
|
20240703,155200,1203367602,1459,1459,1459,1459,0
|
|
20240703,155100,1203367602,1459,1459,1459,1459,0
|
|
20240703,155000,1203367602,1459,1459,1459,1459,0
|
|
20240703,154900,1203367602,1459,1459,1459,1459,0
|
|
20240703,154800,1203367602,1459,1459,1459,1459,0
|
|
20240703,154700,1203367602,1459,1459,1459,1459,0
|
|
20240703,154600,1203367602,1459,1459,1459,1459,0
|
|
20240703,154500,1203367602,1459,1459,1459,1459,0
|
|
20240703,154400,1203367602,1459,1459,1459,1459,0
|
|
20240703,154300,1203367602,1459,1459,1459,1459,0
|
|
20240703,154200,1203367602,1459,1459,1459,1459,38232
|
|
20240703,154100,1203367602,1459,1459,1459,1459,0
|
|
20240703,154000,1203367602,1459,1459,1459,1459,0
|
|
20240703,153900,1203367602,1459,1459,1459,1459,0
|
|
20240703,153800,1203367602,1459,1459,1459,1459,0
|
|
20240703,153700,1203367602,1459,1459,1459,1459,0
|
|
20240703,153600,1203367602,1459,1459,1459,1459,0
|
|
20240703,153500,1203367602,1459,1459,1459,1459,0
|
|
20240703,153400,1203367602,1459,1459,1459,1459,0
|
|
20240703,153300,1203367602,1459,1459,1459,1459,0
|
|
20240703,153200,1203367602,1459,1459,1459,1459,0
|
|
20240703,153100,1203367602,1459,1459,1459,1459,0
|
|
20240703,153000,1203367602,1459,1459,1459,1459,38232
|
|
20240703,152900,1147587114,1477,1477,1477,1477,0
|
|
20240703,152800,1147587114,1477,1477,1477,1477,0
|
|
20240703,152700,1147587114,1477,1477,1477,1477,0
|
|
20240703,152600,1147587114,1477,1477,1477,1477,0
|
|
20240703,152500,1147587114,1477,1477,1477,1477,0
|
|
20240703,152400,1147587114,1477,1477,1477,1477,0
|
|
20240703,152300,1147587114,1477,1477,1477,1477,0
|
|
20240703,152200,1147587114,1477,1477,1477,1477,0
|
|
20240703,152100,1147587114,1477,1477,1477,1477,0
|
|
20240703,152000,1147587114,1477,1477,1477,1477,0
|
|
20240703,151900,1147587114,1477,1479,1480,1477,1171
|
|
20240703,151800,1145854724,1478,1480,1480,1478,55
|
|
20240703,151700,1145773424,1480,1479,1480,1479,2569
|
|
20240703,151600,1141972364,1480,1480,1480,1480,0
|
|
20240703,151500,1141972364,1480,1477,1480,1477,5075
|
|
20240703,151400,1134476586,1480,1480,1480,1477,5150
|
|
20240703,151300,1126860754,1480,1481,1481,1480,8808
|
|
20240703,151200,1113819914,1481,1480,1481,1480,4243
|
|
20240703,151100,1107539763,1480,1480,1480,1480,33
|
|
20240703,151000,1107490923,1480,1480,1480,1480,0
|
|
20240703,150900,1107490923,1480,1480,1480,1480,7000
|
|
20240703,150800,1097130923,1480,1480,1480,1480,51
|
|
20240703,150700,1097055443,1480,1478,1480,1478,501
|
|
20240703,150600,1096314066,1477,1478,1478,1477,1102
|
|
20240703,150500,1094685408,1478,1478,1478,1478,154
|
|
20240703,150400,1094457796,1478,1480,1480,1478,248
|
|
20240703,150300,1094090758,1481,1481,1481,1481,1006
|
|
20240703,150200,1092600872,1480,1484,1484,1480,14055
|
|
20240703,150100,1071787908,1484,1483,1484,1483,151
|
|
20240703,150000,1071563974,1484,1482,1484,1482,1355
|
|
20240703,145900,1069554383,1483,1482,1483,1482,3
|
|
20240703,145800,1069549936,1483,1483,1483,1483,1000
|
|
20240703,145700,1068066936,1483,1481,1483,1481,2614
|
|
20240703,145600,1064194588,1480,1479,1480,1479,479
|
|
20240703,145500,1063485718,1478,1480,1480,1478,170
|
|
20240703,145400,1063234300,1480,1481,1481,1480,45
|
|
20240703,145300,1063167660,1481,1480,1481,1479,2390
|
|
20240703,145200,1059630359,1479,1480,1480,1479,118
|
|
20240703,145100,1059455737,1480,1480,1480,1480,300
|
|
20240703,145000,1059011737,1480,1480,1480,1480,2
|
|
20240703,144900,1059008777,1478,1481,1481,1478,105
|
|
20240703,144800,1058853584,1477,1477,1477,1477,394
|
|
20240703,144700,1058271646,1481,1481,1481,1481,1
|
|
20240703,144600,1058270165,1473,1475,1475,1472,668
|
|
20240703,144500,1057286238,1474,1476,1476,1474,325
|
|
20240703,144400,1056806757,1481,1476,1481,1476,51
|
|
20240703,144300,1056731476,1475,1475,1475,1475,1
|
|
20240703,144200,1056730001,1481,1481,1481,1481,1516
|
|
20240703,144100,1054484805,1481,1481,1481,1481,325
|
|
20240703,144000,1054003480,1481,1481,1481,1481,1
|
|
20240703,143900,1054001999,1481,1471,1481,1471,1000
|
|
20240703,143800,1052530689,1471,1471,1471,1471,1
|
|
20240703,143700,1052529218,1471,1471,1471,1471,180
|
|
20240703,143600,1052264438,1472,1471,1472,1470,2562
|
|
20240703,143500,1048498275,1471,1471,1471,1471,0
|
|
20240703,143400,1048498275,1471,1471,1471,1470,2339
|
|
20240703,143300,1045059891,1472,1471,1472,1471,11
|
|
20240703,143200,1045043709,1472,1472,1472,1472,124
|
|
20240703,143100,1044861181,1472,1471,1472,1471,1835
|
|
20240703,143000,1042160896,1471,1473,1473,1471,301
|
|
20240703,142900,1041718105,1472,1473,1473,1472,40
|
|
20240703,142800,1041659203,1473,1474,1474,1473,109
|
|
20240703,142700,1041498538,1474,1475,1475,1474,93
|
|
20240703,142600,1041361402,1473,1475,1482,1473,1505
|
|
20240703,142500,1039135442,1475,1479,1479,1475,3573
|
|
20240703,142400,1033861334,1483,1483,1483,1483,0
|
|
20240703,142300,1033861334,1483,1483,1483,1483,2
|
|
20240703,142200,1033858368,1476,1475,1483,1475,137
|
|
20240703,142100,1033656281,1475,1482,1483,1475,1133
|
|
20240703,142000,1031978055,1482,1474,1482,1473,46
|
|
20240703,141900,1031910189,1484,1484,1484,1479,852
|
|
20240703,141800,1030647576,1484,1473,1484,1473,3291
|
|
20240703,141700,1025778125,1472,1472,1472,1472,307
|
|
20240703,141600,1025326221,1472,1470,1472,1470,63
|
|
20240703,141500,1025233589,1469,1469,1469,1469,0
|
|
20240703,141400,1025233589,1469,1468,1469,1467,418
|
|
20240703,141300,1024620329,1467,1468,1468,1467,30
|
|
20240703,141200,1024576301,1466,1466,1466,1466,6
|
|
20240703,141100,1024567505,1466,1472,1473,1466,5899
|
|
20240703,141000,1015912040,1472,1472,1472,1472,24
|
|
20240703,140900,1015876712,1479,1470,1479,1468,4175
|
|
20240703,140800,1009744463,1470,1471,1471,1470,751
|
|
20240703,140700,1008640028,1472,1473,1473,1472,2214
|
|
20240703,140600,1005380227,1480,1480,1480,1480,1
|
|
20240703,140500,1005378747,1473,1473,1473,1473,235
|
|
20240703,140400,1005032592,1473,1481,1482,1472,427
|
|
20240703,140300,1004403639,1473,1473,1481,1473,3
|
|
20240703,140200,1004399212,1483,1483,1483,1483,0
|
|
20240703,140100,1004399212,1483,1483,1483,1482,100
|
|
20240703,140000,1004250932,1483,1483,1483,1472,1869
|
|
20240703,135900,1001481564,1483,1475,1483,1475,3670
|
|
20240703,135800,996053878,1475,1475,1475,1475,1094
|
|
20240703,135700,994440228,1479,1479,1479,1479,0
|
|
20240703,135600,994440228,1479,1479,1479,1479,3000
|
|
20240703,135500,990003228,1479,1479,1479,1479,0
|
|
20240703,135400,990003228,1479,1471,1479,1471,20
|
|
20240703,135300,989973755,1479,1477,1479,1477,1000
|
|
20240703,135200,988495043,1477,1477,1477,1477,74
|
|
20240703,135100,988385745,1478,1478,1478,1478,7
|
|
20240703,135000,988375399,1478,1467,1478,1466,993
|
|
20240703,134900,986919443,1478,1467,1478,1467,263
|
|
20240703,134800,986533611,1479,1474,1479,1474,443
|
|
20240703,134700,985880624,1474,1467,1474,1466,7282
|
|
20240703,134600,975198740,1474,1474,1474,1474,0
|
|
20240703,134500,975198740,1474,1474,1474,1474,1
|
|
20240703,134400,975197266,1467,1474,1474,1467,3595
|
|
20240703,134300,969920843,1469,1469,1469,1469,70
|
|
20240703,134200,969818013,1468,1468,1474,1468,102
|
|
20240703,134100,969668271,1474,1474,1474,1468,132
|
|
20240703,134000,969473763,1474,1474,1474,1468,2198
|
|
20240703,133900,966235693,1474,1468,1474,1468,1001
|
|
20240703,133800,964766219,1468,1468,1468,1468,1000
|
|
20240703,133700,963298219,1474,1474,1474,1474,1
|
|
20240703,133600,963296745,1467,1476,1476,1467,4670
|
|
20240703,133500,956443215,1476,1471,1476,1469,3128
|
|
20240703,133400,951846706,1479,1479,1479,1479,0
|
|
20240703,133300,951846706,1479,1479,1479,1479,1
|
|
20240703,133200,951845227,1479,1479,1479,1470,1096
|
|
20240703,133100,950233090,1480,1480,1480,1480,0
|
|
20240703,133000,950233090,1480,1470,1480,1470,188
|
|
20240703,132900,949956720,1470,1475,1475,1470,1310
|
|
20240703,132800,948027449,1480,1476,1480,1475,670
|
|
20240703,132700,947038264,1480,1485,1485,1474,150
|
|
20240703,132600,946816170,1485,1484,1485,1484,210
|
|
20240703,132500,946504527,1484,1484,1484,1484,8
|
|
20240703,132400,946492655,1485,1483,1485,1483,2262
|
|
20240703,132300,943138107,1483,1483,1483,1483,0
|
|
20240703,132200,943138107,1483,1480,1483,1480,2407
|
|
20240703,132100,939573562,1481,1481,1481,1481,1
|
|
20240703,132000,939572081,1474,1474,1474,1474,1114
|
|
20240703,131900,937930045,1474,1470,1474,1468,11089
|
|
20240703,131800,921643254,1471,1476,1476,1471,773
|
|
20240703,131700,920504236,1487,1487,1487,1487,0
|
|
20240703,131600,920504236,1487,1486,1487,1486,75
|
|
20240703,131500,920392741,1487,1476,1487,1471,617
|
|
20240703,131400,919481957,1487,1487,1487,1487,2000
|
|
20240703,131300,916507957,1487,1487,1487,1487,1
|
|
20240703,131200,916506470,1489,1477,1489,1476,97
|
|
20240703,131100,916363239,1489,1489,1489,1489,0
|
|
20240703,131000,916363239,1489,1489,1489,1477,133
|
|
20240703,130900,916166721,1478,1490,1490,1478,13
|
|
20240703,130800,916147495,1485,1487,1490,1485,184
|
|
20240703,130700,915874027,1481,1480,1481,1480,401
|
|
20240703,130600,915280463,1490,1485,1490,1485,67
|
|
20240703,130500,915180958,1491,1496,1496,1476,95
|
|
20240703,130400,915040649,1496,1471,1497,1471,4279
|
|
20240703,130300,908727747,1471,1470,1471,1466,7718
|
|
20240703,130200,897386757,1471,1470,1471,1470,7558
|
|
20240703,130100,886276496,1471,1471,1471,1471,2
|
|
20240703,130000,886273554,1471,1471,1471,1471,1
|
|
20240703,125900,886272083,1470,1470,1470,1470,1460
|
|
20240703,125800,884125883,1470,1470,1470,1470,102
|
|
20240703,125700,883975943,1470,1470,1470,1470,0
|
|
20240703,125600,883975943,1470,1465,1470,1465,5010
|
|
20240703,125500,876635758,1470,1465,1470,1465,11
|
|
20240703,125400,876619638,1470,1469,1470,1469,11
|
|
20240703,125300,876603478,1464,1465,1465,1464,5
|
|
20240703,125200,876596155,1470,1469,1470,1465,1041
|
|
20240703,125100,875071077,1470,1470,1470,1469,4012
|
|
20240703,125000,869175464,1466,1466,1466,1466,86
|
|
20240703,124900,869049388,1470,1470,1470,1465,1597
|
|
20240703,124800,866708278,1470,1470,1470,1466,1092
|
|
20240703,124700,865107038,1470,1471,1471,1466,3252
|
|
20240703,124600,860336630,1471,1471,1471,1471,19
|
|
20240703,124500,860308681,1471,1471,1472,1463,2257
|
|
20240703,124400,856996963,1472,1468,1472,1468,176
|
|
20240703,124300,856738579,1468,1473,1473,1468,255
|
|
20240703,124200,856363476,1471,1471,1471,1471,105
|
|
20240703,124100,856209021,1473,1468,1473,1468,145
|
|
20240703,124000,855995951,1468,1468,1468,1468,5
|
|
20240703,123900,855988611,1474,1462,1474,1461,8735
|
|
20240703,123800,843215101,1461,1478,1478,1461,5948
|
|
20240703,123700,834446778,1478,1480,1481,1478,6888
|
|
20240703,123600,824257789,1481,1481,1485,1481,1917
|
|
20240703,123500,821418708,1481,1485,1485,1481,321
|
|
20240703,123400,820943227,1485,1485,1485,1485,0
|
|
20240703,123300,820943227,1485,1482,1485,1482,148
|
|
20240703,123200,820723870,1485,1486,1486,1482,970
|
|
20240703,123100,819283466,1486,1481,1486,1481,222
|
|
20240703,123000,818954574,1481,1482,1486,1481,1455
|
|
20240703,122900,816797147,1486,1486,1486,1481,406
|
|
20240703,122800,816195631,1480,1483,1486,1480,3444
|
|
20240703,122700,811095141,1486,1486,1486,1480,3973
|
|
20240703,122600,805214411,1486,1487,1487,1486,1219
|
|
20240703,122500,803402976,1485,1497,1497,1485,3498
|
|
20240703,122400,798197888,1498,1498,1498,1498,10
|
|
20240703,122300,798182908,1498,1498,1498,1498,6
|
|
20240703,122200,798173920,1499,1490,1499,1489,1511
|
|
20240703,122100,795923745,1490,1490,1490,1489,4995
|
|
20240703,122000,788483146,1490,1500,1500,1490,1169
|
|
20240703,121900,786741326,1491,1492,1500,1491,320
|
|
20240703,121800,786264186,1501,1501,1501,1501,0
|
|
20240703,121700,786264186,1501,1491,1501,1490,9576
|
|
20240703,121600,771994830,1491,1500,1501,1490,2501
|
|
20240703,121500,768265118,1500,1501,1501,1500,350
|
|
20240703,121400,767740107,1502,1501,1502,1501,170
|
|
20240703,121300,767484936,1502,1502,1502,1502,0
|
|
20240703,121200,767484936,1502,1502,1502,1502,2000
|
|
20240703,121100,764480936,1501,1501,1501,1501,684
|
|
20240703,121000,763454252,1502,1502,1502,1502,1
|
|
20240703,120900,763452750,1501,1502,1502,1501,504
|
|
20240703,120800,762696101,1502,1502,1502,1502,0
|
|
20240703,120700,762696101,1502,1501,1502,1501,101
|
|
20240703,120600,762544499,1502,1501,1502,1501,347
|
|
20240703,120500,762023450,1501,1501,1501,1501,10
|
|
20240703,120400,762008440,1501,1501,1501,1501,1
|
|
20240703,120300,762006939,1500,1500,1500,1500,15
|
|
20240703,120200,761984439,1500,1500,1500,1500,50
|
|
20240703,120100,761909439,1501,1501,1501,1501,0
|
|
20240703,120000,761909439,1501,1501,1501,1501,0
|
|
20240703,115900,761909439,1501,1501,1501,1501,1
|
|
20240703,115800,761907938,1501,1501,1501,1501,1
|
|
20240703,115700,761906437,1501,1501,1501,1501,433
|
|
20240703,115600,761256504,1501,1501,1502,1501,904
|
|
20240703,115500,759899599,1498,1498,1498,1498,136
|
|
20240703,115400,759695871,1502,1495,1502,1495,20
|
|
20240703,115300,759665854,1495,1495,1495,1495,183
|
|
20240703,115200,759392269,1493,1493,1493,1493,0
|
|
20240703,115100,759392269,1493,1493,1493,1493,0
|
|
20240703,115000,759392269,1493,1494,1494,1493,2010
|
|
20240703,114900,756391020,1495,1495,1495,1495,101
|
|
20240703,114800,756240025,1502,1497,1502,1494,1469
|
|
20240703,114700,754043584,1503,1503,1503,1503,0
|
|
20240703,114600,754043584,1503,1503,1503,1503,352
|
|
20240703,114500,753514528,1503,1503,1503,1503,0
|
|
20240703,114400,753514528,1503,1496,1503,1495,1639
|
|
20240703,114300,751062927,1503,1502,1503,1502,1789
|
|
20240703,114200,748374261,1503,1504,1504,1503,40
|
|
20240703,114100,748314135,1504,1504,1504,1504,1275
|
|
20240703,114000,746396535,1507,1504,1507,1503,742
|
|
20240703,113900,745280557,1503,1500,1504,1500,837
|
|
20240703,113800,744022662,1500,1500,1500,1500,2131
|
|
20240703,113700,740826162,1500,1501,1501,1500,2821
|
|
20240703,113600,736592321,1504,1504,1504,1504,19
|
|
20240703,113500,736563745,1504,1505,1505,1504,273
|
|
20240703,113400,736153150,1504,1503,1504,1503,750
|
|
20240703,113300,735025897,1503,1501,1503,1501,170
|
|
20240703,113200,734770635,1500,1501,1501,1500,639
|
|
20240703,113100,733811935,1501,1500,1501,1500,1924
|
|
20240703,113000,730925649,1500,1500,1500,1500,0
|
|
20240703,112900,730925649,1500,1500,1500,1500,902
|
|
20240703,112800,729572649,1500,1494,1500,1494,81
|
|
20240703,112700,729451629,1494,1496,1496,1493,5640
|
|
20240703,112600,721022254,1501,1501,1501,1501,32
|
|
20240703,112500,720974222,1498,1499,1502,1498,8506
|
|
20240703,112400,708232218,1499,1498,1499,1498,191
|
|
20240703,112300,707945910,1502,1502,1502,1502,10
|
|
20240703,112200,707930890,1502,1498,1502,1498,3761
|
|
20240703,112100,702296465,1499,1499,1499,1499,6
|
|
20240703,112000,702287471,1503,1503,1503,1503,0
|
|
20240703,111900,702287471,1503,1503,1503,1503,132
|
|
20240703,111800,702089075,1504,1498,1504,1498,119
|
|
20240703,111700,701910801,1504,1505,1505,1504,9
|
|
20240703,111600,701897263,1506,1506,1506,1498,3274
|
|
20240703,111500,696990048,1506,1505,1507,1505,6329
|
|
20240703,111400,687459020,1506,1506,1506,1506,139
|
|
20240703,111300,687249686,1506,1506,1506,1506,1007
|
|
20240703,111200,685733144,1506,1506,1506,1506,3
|
|
20240703,111100,685728626,1507,1500,1507,1500,432
|
|
20240703,111000,685080591,1507,1500,1507,1500,1102
|
|
20240703,110900,683422249,1507,1505,1507,1505,501
|
|
20240703,110800,682668242,1505,1507,1507,1505,961
|
|
20240703,110700,681221015,1508,1500,1508,1500,1295
|
|
20240703,110600,679270700,1507,1507,1507,1507,0
|
|
20240703,110500,679270700,1507,1507,1507,1507,132
|
|
20240703,110400,679071776,1502,1508,1508,1502,715
|
|
20240703,110300,677995372,1508,1508,1508,1503,1009
|
|
20240703,110200,676477889,1509,1510,1510,1507,401
|
|
20240703,110100,675872682,1510,1511,1512,1505,1879
|
|
20240703,110000,673038727,1512,1505,1512,1503,2131
|
|
20240703,105900,669826728,1511,1504,1511,1504,554
|
|
20240703,105800,668990702,1511,1512,1512,1504,36
|
|
20240703,105700,668936431,1512,1511,1512,1511,3498
|
|
20240703,105600,663650952,1511,1511,1511,1511,1008
|
|
20240703,105500,662127864,1511,1511,1511,1511,1
|
|
20240703,105400,662126353,1511,1511,1511,1511,1
|
|
20240703,105300,662124842,1511,1498,1511,1498,745
|
|
20240703,105200,661007744,1501,1502,1512,1500,3246
|
|
20240703,105100,656135414,1502,1513,1513,1502,2133
|
|
20240703,105000,652928173,1513,1513,1513,1512,199
|
|
20240703,104900,652627198,1510,1510,1510,1510,3798
|
|
20240703,104800,646892218,1510,1513,1513,1510,30
|
|
20240703,104700,646846873,1513,1513,1513,1513,3289
|
|
20240703,104600,641870616,1513,1512,1513,1512,230
|
|
20240703,104500,641522664,1513,1513,1513,1513,1061
|
|
20240703,104400,639917371,1514,1513,1514,1513,113
|
|
20240703,104300,639746388,1514,1514,1514,1514,0
|
|
20240703,104200,639746388,1514,1513,1514,1513,1930
|
|
20240703,104100,636825413,1514,1514,1514,1514,32
|
|
20240703,104000,636776965,1514,1514,1514,1514,0
|
|
20240703,103900,636776965,1514,1514,1514,1514,10
|
|
20240703,103800,636761825,1514,1505,1514,1505,100
|
|
20240703,103700,636611010,1502,1502,1502,1502,301
|
|
20240703,103600,636158908,1502,1502,1502,1502,1470
|
|
20240703,103500,633950968,1502,1502,1502,1502,0
|
|
20240703,103400,633950968,1502,1501,1502,1501,2
|
|
20240703,103300,633947965,1502,1500,1502,1492,341
|
|
20240703,103200,633437541,1498,1498,1500,1498,1649
|
|
20240703,103100,630967337,1498,1498,1498,1498,103
|
|
20240703,103000,630813043,1498,1491,1498,1491,1951
|
|
20240703,102900,627890711,1498,1490,1498,1490,226
|
|
20240703,102800,627552307,1498,1495,1498,1490,3912
|
|
20240703,102700,621718898,1495,1501,1502,1495,5461
|
|
20240703,102600,613534102,1500,1506,1506,1500,4815
|
|
20240703,102500,606297376,1506,1506,1506,1506,636
|
|
20240703,102400,605339560,1511,1512,1512,1506,21138
|
|
20240703,102300,573418337,1512,1515,1515,1512,2986
|
|
20240703,102200,568899985,1515,1518,1518,1515,1831
|
|
20240703,102100,566122895,1518,1519,1519,1518,144
|
|
20240703,102000,565904166,1520,1515,1521,1514,2316
|
|
20240703,101900,562394020,1516,1521,1521,1516,420
|
|
20240703,101800,561757200,1521,1521,1521,1515,72
|
|
20240703,101700,561647760,1521,1520,1522,1520,1282
|
|
20240703,101600,559697226,1520,1517,1520,1515,5637
|
|
20240703,101500,551153015,1522,1522,1522,1521,1909
|
|
20240703,101400,548247716,1522,1522,1523,1515,617
|
|
20240703,101300,547311438,1515,1525,1525,1515,1590
|
|
20240703,101200,544902097,1525,1527,1527,1513,1057
|
|
20240703,101100,543294703,1519,1520,1528,1519,2028
|
|
20240703,101000,540208906,1526,1526,1528,1519,8633
|
|
20240703,100900,527051299,1526,1527,1527,1524,192
|
|
20240703,100800,526758554,1527,1527,1528,1519,14425
|
|
20240703,100700,504736447,1527,1521,1527,1520,10668
|
|
20240703,100600,488492871,1521,1508,1521,1508,5421
|
|
20240703,100500,480283775,1510,1507,1510,1504,1494
|
|
20240703,100400,478036105,1507,1506,1507,1505,553
|
|
20240703,100300,477203106,1506,1507,1507,1500,5717
|
|
20240703,100200,468626756,1507,1521,1521,1501,3812
|
|
20240703,100100,462894859,1521,1517,1521,1502,1950
|
|
20240703,100000,459950559,1521,1520,1521,1520,2650
|
|
20240703,095900,455921880,1520,1521,1521,1511,837
|
|
20240703,095800,454656359,1521,1521,1521,1515,285
|
|
20240703,095700,454222939,1521,1518,1521,1518,40
|
|
20240703,095600,454162174,1519,1506,1519,1506,4800
|
|
20240703,095500,446900548,1507,1507,1507,1502,2866
|
|
20240703,095400,442593416,1503,1507,1507,1502,3257
|
|
20240703,095300,437689177,1507,1502,1507,1500,3780
|
|
20240703,095200,432012079,1503,1505,1505,1503,1099
|
|
20240703,095100,430358284,1505,1506,1507,1505,4534
|
|
20240703,095000,423530904,1511,1519,1519,1506,6295
|
|
20240703,094900,414036339,1519,1512,1525,1510,2149
|
|
20240703,094800,410768079,1505,1525,1528,1505,14810
|
|
20240703,094700,388339325,1525,1528,1529,1520,9981
|
|
20240703,094600,373096862,1528,1523,1528,1523,10619
|
|
20240703,094500,356895680,1520,1522,1524,1512,5866
|
|
20240703,094400,347973130,1515,1525,1525,1506,7641
|
|
20240703,094300,336384087,1525,1511,1528,1505,30479
|
|
20240703,094200,290058764,1512,1505,1512,1504,3088
|
|
20240703,094100,285402947,1505,1493,1505,1489,14852
|
|
20240703,094000,263147846,1493,1489,1494,1483,960
|
|
20240703,093900,261719008,1494,1490,1494,1480,4047
|
|
20240703,093800,255704326,1490,1493,1497,1488,2692
|
|
20240703,093700,251685450,1497,1479,1498,1478,4814
|
|
20240703,093600,244548283,1478,1506,1506,1475,12537
|
|
20240703,093500,225759883,1506,1524,1529,1506,18482
|
|
20240703,093400,197640876,1520,1485,1530,1485,44258
|
|
20240703,093300,130617874,1483,1474,1483,1474,221
|
|
20240703,093200,130290244,1483,1484,1486,1483,6983
|
|
20240703,093100,119926111,1484,1474,1484,1474,12721
|
|
20240703,093000,101147567,1474,1470,1474,1470,1589
|
|
20240703,092900,98807231,1470,1471,1474,1470,90
|
|
20240703,092800,98674851,1471,1466,1471,1465,6537
|
|
20240703,092700,89079843,1465,1460,1465,1460,1865
|
|
20240703,092600,86355073,1465,1465,1465,1465,0
|
|
20240703,092500,86355073,1465,1465,1465,1460,32
|
|
20240703,092400,86308208,1465,1465,1465,1465,17
|
|
20240703,092300,86283303,1465,1465,1465,1465,7
|
|
20240703,092200,86273048,1466,1459,1466,1458,2058
|
|
20240703,092100,83270777,1466,1466,1466,1466,206
|
|
20240703,092000,82968781,1468,1468,1468,1468,0
|
|
20240703,091900,82968781,1468,1458,1468,1458,344
|
|
20240703,091800,82466899,1458,1468,1468,1458,1466
|
|
20240703,091700,80329410,1469,1469,1469,1469,55
|
|
20240703,091600,80248615,1470,1470,1470,1459,32
|
|
20240703,091500,80201697,1459,1459,1459,1459,8
|
|
20240703,091400,80190025,1466,1469,1474,1458,7285
|
|
20240703,091300,69507109,1475,1475,1475,1474,1268
|
|
20240703,091200,67636859,1476,1473,1477,1467,574
|
|
20240703,091100,66790328,1476,1477,1477,1476,2069
|
|
20240703,091000,63735015,1477,1476,1477,1476,2251
|
|
20240703,090900,60411017,1476,1466,1476,1466,4198
|
|
20240703,090800,54235062,1468,1470,1470,1468,359
|
|
20240703,090700,53707759,1452,1454,1470,1450,1049
|
|
20240703,090600,52168815,1452,1435,1452,1433,18896
|
|
20240703,090500,24875041,1434,1433,1443,1433,2178
|
|
20240703,090400,21741805,1443,1443,1443,1443,1005
|
|
20240703,090300,20291590,1447,1440,1448,1432,334
|
|
20240703,090200,19813034,1432,1437,1440,1432,468
|
|
20240703,090100,19141020,1450,1437,1450,1437,23
|
|
20240703,090000,19107819,1431,1451,1451,1430,13311
|