645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194200,456147337,1455,1455,1455,1455,8930
|
|
20240705,194100,456147337,1455,1455,1455,1455,0
|
|
20240705,194000,456147337,1455,1455,1455,1455,0
|
|
20240705,193900,456147337,1455,1455,1455,1455,0
|
|
20240705,193800,456147337,1455,1455,1455,1455,0
|
|
20240705,193700,456147337,1455,1455,1455,1455,0
|
|
20240705,193600,456147337,1455,1455,1455,1455,0
|
|
20240705,193500,456147337,1455,1455,1455,1455,0
|
|
20240705,193400,456147337,1455,1455,1455,1455,0
|
|
20240705,193300,456147337,1455,1455,1455,1455,0
|
|
20240705,193200,456147337,1455,1455,1455,1455,0
|
|
20240705,193100,456147337,1455,1455,1455,1455,0
|
|
20240705,193000,456147337,1455,1455,1455,1455,0
|
|
20240705,192900,456147337,1455,1455,1455,1455,0
|
|
20240705,192800,456147337,1455,1455,1455,1455,0
|
|
20240705,192700,456147337,1455,1455,1455,1455,0
|
|
20240705,192600,456147337,1455,1455,1455,1455,0
|
|
20240705,192500,456147337,1455,1455,1455,1455,0
|
|
20240705,192400,456147337,1455,1455,1455,1455,0
|
|
20240705,192300,456147337,1455,1455,1455,1455,0
|
|
20240705,192200,456147337,1455,1455,1455,1455,0
|
|
20240705,192100,456147337,1455,1455,1455,1455,0
|
|
20240705,192000,456147337,1455,1455,1455,1455,0
|
|
20240705,191900,456147337,1455,1455,1455,1455,0
|
|
20240705,191800,456147337,1455,1455,1455,1455,0
|
|
20240705,191700,456147337,1455,1455,1455,1455,0
|
|
20240705,191600,456147337,1455,1455,1455,1455,0
|
|
20240705,191500,456147337,1455,1455,1455,1455,0
|
|
20240705,191400,456147337,1455,1455,1455,1455,0
|
|
20240705,191300,456147337,1455,1455,1455,1455,0
|
|
20240705,191200,456147337,1455,1455,1455,1455,8930
|
|
20240705,191100,456147337,1455,1455,1455,1455,0
|
|
20240705,191000,456147337,1455,1455,1455,1455,0
|
|
20240705,190900,456147337,1455,1455,1455,1455,0
|
|
20240705,190800,456147337,1455,1455,1455,1455,0
|
|
20240705,190700,456147337,1455,1455,1455,1455,0
|
|
20240705,190600,456147337,1455,1455,1455,1455,0
|
|
20240705,190500,456147337,1455,1455,1455,1455,0
|
|
20240705,190400,456147337,1455,1455,1455,1455,0
|
|
20240705,190300,456147337,1455,1455,1455,1455,0
|
|
20240705,190200,456147337,1455,1455,1455,1455,0
|
|
20240705,190100,456147337,1455,1455,1455,1455,0
|
|
20240705,190000,456147337,1455,1455,1455,1455,0
|
|
20240705,185900,456147337,1455,1455,1455,1455,0
|
|
20240705,185800,456147337,1455,1455,1455,1455,0
|
|
20240705,185700,456147337,1455,1455,1455,1455,0
|
|
20240705,185600,456147337,1455,1455,1455,1455,0
|
|
20240705,185500,456147337,1455,1455,1455,1455,0
|
|
20240705,185400,456147337,1455,1455,1455,1455,0
|
|
20240705,185300,456147337,1455,1455,1455,1455,0
|
|
20240705,185200,456147337,1455,1455,1455,1455,0
|
|
20240705,185100,456147337,1455,1455,1455,1455,0
|
|
20240705,185000,456147337,1455,1455,1455,1455,0
|
|
20240705,184900,456147337,1455,1455,1455,1455,0
|
|
20240705,184800,456147337,1455,1455,1455,1455,0
|
|
20240705,184700,456147337,1455,1455,1455,1455,0
|
|
20240705,184600,456147337,1455,1455,1455,1455,0
|
|
20240705,184500,456147337,1455,1455,1455,1455,0
|
|
20240705,184400,456147337,1455,1455,1455,1455,0
|
|
20240705,184300,456147337,1455,1455,1455,1455,0
|
|
20240705,184200,456147337,1455,1455,1455,1455,8930
|
|
20240705,184100,456147337,1455,1455,1455,1455,0
|
|
20240705,184000,456147337,1455,1455,1455,1455,0
|
|
20240705,183900,456147337,1455,1455,1455,1455,0
|
|
20240705,183800,456147337,1455,1455,1455,1455,0
|
|
20240705,183700,456147337,1455,1455,1455,1455,0
|
|
20240705,183600,456147337,1455,1455,1455,1455,0
|
|
20240705,183500,456147337,1455,1455,1455,1455,0
|
|
20240705,183400,456147337,1455,1455,1455,1455,0
|
|
20240705,183300,456147337,1455,1455,1455,1455,0
|
|
20240705,183200,456147337,1455,1455,1455,1455,0
|
|
20240705,183100,456147337,1455,1455,1455,1455,0
|
|
20240705,183000,456147337,1455,1455,1455,1455,0
|
|
20240705,182900,456147337,1455,1455,1455,1455,0
|
|
20240705,182800,456147337,1455,1455,1455,1455,0
|
|
20240705,182700,456147337,1455,1455,1455,1455,0
|
|
20240705,182600,456147337,1455,1455,1455,1455,0
|
|
20240705,182500,456147337,1455,1455,1455,1455,0
|
|
20240705,182400,456147337,1455,1455,1455,1455,0
|
|
20240705,182300,456147337,1455,1455,1455,1455,0
|
|
20240705,182200,456147337,1455,1455,1455,1455,0
|
|
20240705,182100,456147337,1455,1455,1455,1455,0
|
|
20240705,182000,456147337,1455,1455,1455,1455,0
|
|
20240705,181900,456147337,1455,1455,1455,1455,0
|
|
20240705,181800,456147337,1455,1455,1455,1455,0
|
|
20240705,181700,456147337,1455,1455,1455,1455,0
|
|
20240705,181600,456147337,1455,1455,1455,1455,0
|
|
20240705,181500,456147337,1455,1455,1455,1455,0
|
|
20240705,181400,456147337,1455,1455,1455,1455,0
|
|
20240705,181300,456147337,1455,1455,1455,1455,0
|
|
20240705,181200,456147337,1455,1455,1455,1455,8930
|
|
20240705,181100,456147337,1455,1455,1455,1455,0
|
|
20240705,181000,456147337,1455,1455,1455,1455,0
|
|
20240705,180900,456147337,1455,1455,1455,1455,0
|
|
20240705,180800,456147337,1455,1455,1455,1455,0
|
|
20240705,180700,456147337,1455,1455,1455,1455,0
|
|
20240705,180600,456147337,1455,1455,1455,1455,0
|
|
20240705,180500,456147337,1455,1455,1455,1455,0
|
|
20240705,180400,456147337,1455,1455,1455,1455,0
|
|
20240705,180300,456147337,1455,1455,1455,1455,0
|
|
20240705,180200,456147337,1455,1455,1455,1455,0
|
|
20240705,180100,456147337,1455,1455,1455,1455,0
|
|
20240705,180000,456147337,1455,1455,1455,1455,0
|
|
20240705,175900,456147337,1455,1455,1455,1455,0
|
|
20240705,175800,456147337,1455,1455,1455,1455,0
|
|
20240705,175700,456147337,1455,1455,1455,1455,0
|
|
20240705,175600,456147337,1455,1455,1455,1455,0
|
|
20240705,175500,456147337,1455,1455,1455,1455,0
|
|
20240705,175400,456147337,1455,1455,1455,1455,0
|
|
20240705,175300,456147337,1455,1455,1455,1455,0
|
|
20240705,175200,456147337,1455,1455,1455,1455,0
|
|
20240705,175100,456147337,1455,1455,1455,1455,0
|
|
20240705,175000,456147337,1455,1455,1455,1455,0
|
|
20240705,174900,456147337,1455,1455,1455,1455,0
|
|
20240705,174800,456147337,1455,1455,1455,1455,0
|
|
20240705,174700,456147337,1455,1455,1455,1455,0
|
|
20240705,174600,456147337,1455,1455,1455,1455,0
|
|
20240705,174500,456147337,1455,1455,1455,1455,0
|
|
20240705,174400,456147337,1455,1455,1455,1455,0
|
|
20240705,174300,456147337,1455,1455,1455,1455,0
|
|
20240705,174200,456147337,1455,1455,1455,1455,8930
|
|
20240705,174100,456147337,1455,1455,1455,1455,0
|
|
20240705,174000,456147337,1455,1455,1455,1455,0
|
|
20240705,173900,456147337,1455,1455,1455,1455,0
|
|
20240705,173800,456147337,1455,1455,1455,1455,0
|
|
20240705,173700,456147337,1455,1455,1455,1455,0
|
|
20240705,173600,456147337,1455,1455,1455,1455,0
|
|
20240705,173500,456147337,1455,1455,1455,1455,0
|
|
20240705,173400,456147337,1455,1455,1455,1455,0
|
|
20240705,173300,456147337,1455,1455,1455,1455,0
|
|
20240705,173200,456147337,1455,1455,1455,1455,0
|
|
20240705,173100,456147337,1455,1455,1455,1455,0
|
|
20240705,173000,456147337,1455,1455,1455,1455,0
|
|
20240705,172900,456147337,1455,1455,1455,1455,0
|
|
20240705,172800,456147337,1455,1455,1455,1455,0
|
|
20240705,172700,456147337,1455,1455,1455,1455,0
|
|
20240705,172600,456147337,1455,1455,1455,1455,0
|
|
20240705,172500,456147337,1455,1455,1455,1455,0
|
|
20240705,172400,456147337,1455,1455,1455,1455,0
|
|
20240705,172300,456147337,1455,1455,1455,1455,0
|
|
20240705,172200,456147337,1455,1455,1455,1455,0
|
|
20240705,172100,456147337,1455,1455,1455,1455,0
|
|
20240705,172000,456147337,1455,1455,1455,1455,0
|
|
20240705,171900,456147337,1455,1455,1455,1455,0
|
|
20240705,171800,456147337,1455,1455,1455,1455,0
|
|
20240705,171700,456147337,1455,1455,1455,1455,0
|
|
20240705,171600,456147337,1455,1455,1455,1455,0
|
|
20240705,171500,456147337,1455,1455,1455,1455,0
|
|
20240705,171400,456147337,1455,1455,1455,1455,0
|
|
20240705,171300,456147337,1455,1455,1455,1455,0
|
|
20240705,171200,456147337,1455,1455,1455,1455,8930
|
|
20240705,171100,456147337,1455,1455,1455,1455,0
|
|
20240705,171000,456147337,1455,1455,1455,1455,0
|
|
20240705,170900,456147337,1455,1455,1455,1455,0
|
|
20240705,170800,456147337,1455,1455,1455,1455,0
|
|
20240705,170700,456147337,1455,1455,1455,1455,0
|
|
20240705,170600,456147337,1455,1455,1455,1455,0
|
|
20240705,170500,456147337,1455,1455,1455,1455,0
|
|
20240705,170400,456147337,1455,1455,1455,1455,0
|
|
20240705,170300,456147337,1455,1455,1455,1455,0
|
|
20240705,170200,456147337,1455,1455,1455,1455,0
|
|
20240705,170100,456147337,1455,1455,1455,1455,0
|
|
20240705,170000,456147337,1455,1455,1455,1455,0
|
|
20240705,165900,456147337,1455,1455,1455,1455,0
|
|
20240705,165800,456147337,1455,1455,1455,1455,0
|
|
20240705,165700,456147337,1455,1455,1455,1455,0
|
|
20240705,165600,456147337,1455,1455,1455,1455,0
|
|
20240705,165500,456147337,1455,1455,1455,1455,0
|
|
20240705,165400,456147337,1455,1455,1455,1455,0
|
|
20240705,165300,456147337,1455,1455,1455,1455,0
|
|
20240705,165200,456147337,1455,1455,1455,1455,0
|
|
20240705,165100,456147337,1455,1455,1455,1455,0
|
|
20240705,165000,456147337,1455,1455,1455,1455,0
|
|
20240705,164900,456147337,1455,1455,1455,1455,0
|
|
20240705,164800,456147337,1455,1455,1455,1455,0
|
|
20240705,164700,456147337,1455,1455,1455,1455,0
|
|
20240705,164600,456147337,1455,1455,1455,1455,0
|
|
20240705,164500,456147337,1455,1455,1455,1455,0
|
|
20240705,164400,456147337,1455,1455,1455,1455,0
|
|
20240705,164300,456147337,1455,1455,1455,1455,0
|
|
20240705,164200,456147337,1455,1455,1455,1455,8930
|
|
20240705,164100,456147337,1455,1455,1455,1455,0
|
|
20240705,164000,456147337,1455,1455,1455,1455,0
|
|
20240705,163900,456147337,1455,1455,1455,1455,0
|
|
20240705,163800,456147337,1455,1455,1455,1455,0
|
|
20240705,163700,456147337,1455,1455,1455,1455,0
|
|
20240705,163600,456147337,1455,1455,1455,1455,0
|
|
20240705,163500,456147337,1455,1455,1455,1455,0
|
|
20240705,163400,456147337,1455,1455,1455,1455,0
|
|
20240705,163300,456147337,1455,1455,1455,1455,0
|
|
20240705,163200,456147337,1455,1455,1455,1455,0
|
|
20240705,163100,456147337,1455,1455,1455,1455,0
|
|
20240705,163000,456147337,1455,1455,1455,1455,0
|
|
20240705,162900,456147337,1455,1455,1455,1455,0
|
|
20240705,162800,456147337,1455,1455,1455,1455,0
|
|
20240705,162700,456147337,1455,1455,1455,1455,0
|
|
20240705,162600,456147337,1455,1455,1455,1455,0
|
|
20240705,162500,456147337,1455,1455,1455,1455,0
|
|
20240705,162400,456147337,1455,1455,1455,1455,0
|
|
20240705,162300,456147337,1455,1455,1455,1455,0
|
|
20240705,162200,456147337,1455,1455,1455,1455,0
|
|
20240705,162100,456147337,1455,1455,1455,1455,0
|
|
20240705,162000,456147337,1455,1455,1455,1455,0
|
|
20240705,161900,456147337,1455,1455,1455,1455,0
|
|
20240705,161800,456147337,1455,1455,1455,1455,0
|
|
20240705,161700,456147337,1455,1455,1455,1455,0
|
|
20240705,161600,456147337,1455,1455,1455,1455,0
|
|
20240705,161500,456147337,1455,1455,1455,1455,0
|
|
20240705,161400,456147337,1455,1455,1455,1455,0
|
|
20240705,161300,456147337,1455,1455,1455,1455,0
|
|
20240705,161200,456147337,1455,1455,1455,1455,8930
|
|
20240705,161100,456147337,1455,1455,1455,1455,0
|
|
20240705,161000,456147337,1455,1455,1455,1455,0
|
|
20240705,160900,456147337,1455,1455,1455,1455,0
|
|
20240705,160800,456147337,1455,1455,1455,1455,0
|
|
20240705,160700,456147337,1455,1455,1455,1455,0
|
|
20240705,160600,456147337,1455,1455,1455,1455,0
|
|
20240705,160500,456147337,1455,1455,1455,1455,0
|
|
20240705,160400,456147337,1455,1455,1455,1455,0
|
|
20240705,160300,456147337,1455,1455,1455,1455,0
|
|
20240705,160200,456147337,1455,1455,1455,1455,0
|
|
20240705,160100,456147337,1455,1455,1455,1455,0
|
|
20240705,160000,456147337,1455,1455,1455,1455,0
|
|
20240705,155900,456147337,1455,1455,1455,1455,0
|
|
20240705,155800,456147337,1455,1455,1455,1455,0
|
|
20240705,155700,456147337,1455,1455,1455,1455,0
|
|
20240705,155600,456147337,1455,1455,1455,1455,0
|
|
20240705,155500,456147337,1455,1455,1455,1455,0
|
|
20240705,155400,456147337,1455,1455,1455,1455,0
|
|
20240705,155300,456147337,1455,1455,1455,1455,0
|
|
20240705,155200,456147337,1455,1455,1455,1455,0
|
|
20240705,155100,456147337,1455,1455,1455,1455,0
|
|
20240705,155000,456147337,1455,1455,1455,1455,0
|
|
20240705,154900,456147337,1455,1455,1455,1455,0
|
|
20240705,154800,456147337,1455,1455,1455,1455,0
|
|
20240705,154700,456147337,1455,1455,1455,1455,0
|
|
20240705,154600,456147337,1455,1455,1455,1455,0
|
|
20240705,154500,456147337,1455,1455,1455,1455,0
|
|
20240705,154400,456147337,1455,1455,1455,1455,0
|
|
20240705,154300,456147337,1455,1455,1455,1455,0
|
|
20240705,154200,456147337,1455,1455,1455,1455,8930
|
|
20240705,154100,456147337,1455,1455,1455,1455,0
|
|
20240705,154000,456147337,1455,1455,1455,1455,0
|
|
20240705,153900,456147337,1455,1455,1455,1455,0
|
|
20240705,153800,456147337,1455,1455,1455,1455,0
|
|
20240705,153700,456147337,1455,1455,1455,1455,0
|
|
20240705,153600,456147337,1455,1455,1455,1455,0
|
|
20240705,153500,456147337,1455,1455,1455,1455,0
|
|
20240705,153400,456147337,1455,1455,1455,1455,0
|
|
20240705,153300,456147337,1455,1455,1455,1455,0
|
|
20240705,153200,456147337,1455,1455,1455,1455,0
|
|
20240705,153100,456147337,1455,1455,1455,1455,0
|
|
20240705,153000,456147337,1455,1455,1455,1455,8930
|
|
20240705,152900,443154187,1458,1458,1458,1458,0
|
|
20240705,152800,443154187,1458,1458,1458,1458,0
|
|
20240705,152700,443154187,1458,1458,1458,1458,0
|
|
20240705,152600,443154187,1458,1458,1458,1458,0
|
|
20240705,152500,443154187,1458,1458,1458,1458,0
|
|
20240705,152400,443154187,1458,1458,1458,1458,0
|
|
20240705,152300,443154187,1458,1458,1458,1458,0
|
|
20240705,152200,443154187,1458,1458,1458,1458,0
|
|
20240705,152100,443154187,1458,1458,1458,1458,0
|
|
20240705,152000,443154187,1458,1458,1458,1458,0
|
|
20240705,151900,443154187,1458,1456,1458,1456,3002
|
|
20240705,151800,438779101,1456,1456,1456,1456,101
|
|
20240705,151700,438632045,1456,1457,1457,1456,4305
|
|
20240705,151600,432363765,1457,1456,1457,1456,9
|
|
20240705,151500,432350653,1457,1457,1457,1456,111
|
|
20240705,151400,432189026,1458,1458,1458,1458,0
|
|
20240705,151300,432189026,1458,1458,1458,1458,4
|
|
20240705,151200,432183194,1458,1458,1458,1458,1
|
|
20240705,151100,432181736,1457,1456,1458,1456,801
|
|
20240705,151000,431015464,1456,1456,1458,1456,883
|
|
20240705,150900,429729806,1456,1456,1456,1456,38
|
|
20240705,150800,429674478,1458,1458,1458,1458,4
|
|
20240705,150700,429668646,1458,1458,1458,1458,0
|
|
20240705,150600,429668646,1458,1458,1458,1458,90
|
|
20240705,150500,429537426,1458,1458,1458,1458,400
|
|
20240705,150400,428954226,1458,1455,1458,1455,1453
|
|
20240705,150300,426839304,1458,1458,1458,1458,0
|
|
20240705,150200,426839304,1458,1458,1458,1458,2
|
|
20240705,150100,426836388,1458,1456,1458,1455,4115
|
|
20240705,150000,420846429,1459,1459,1459,1459,72
|
|
20240705,145900,420741381,1459,1459,1459,1459,0
|
|
20240705,145800,420741381,1459,1459,1459,1459,5
|
|
20240705,145700,420734086,1459,1459,1459,1459,0
|
|
20240705,145600,420734086,1459,1459,1459,1459,0
|
|
20240705,145500,420734086,1459,1459,1459,1459,1
|
|
20240705,145400,420732627,1456,1456,1456,1456,687
|
|
20240705,145300,419732355,1455,1455,1455,1455,0
|
|
20240705,145200,419732355,1455,1460,1460,1455,3308
|
|
20240705,145100,414919200,1456,1456,1456,1456,3557
|
|
20240705,145000,409740208,1460,1460,1460,1460,0
|
|
20240705,144900,409740208,1460,1460,1460,1460,30
|
|
20240705,144800,409696408,1460,1460,1460,1460,0
|
|
20240705,144700,409696408,1460,1460,1460,1460,0
|
|
20240705,144600,409696408,1460,1460,1460,1460,202
|
|
20240705,144500,409401488,1456,1456,1456,1456,0
|
|
20240705,144400,409401488,1456,1460,1460,1456,257
|
|
20240705,144300,409027292,1460,1461,1461,1460,3
|
|
20240705,144200,409022910,1461,1461,1461,1461,4
|
|
20240705,144100,409017066,1461,1461,1461,1461,4
|
|
20240705,144000,409011222,1456,1455,1461,1455,63
|
|
20240705,143900,408919250,1460,1460,1460,1460,1
|
|
20240705,143800,408917790,1455,1456,1456,1455,2990
|
|
20240705,143700,404565577,1456,1459,1460,1456,107
|
|
20240705,143600,404409716,1460,1460,1460,1460,0
|
|
20240705,143500,404409716,1460,1460,1460,1460,0
|
|
20240705,143400,404409716,1460,1460,1460,1460,1
|
|
20240705,143300,404408256,1457,1457,1457,1457,50
|
|
20240705,143200,404335406,1460,1460,1460,1460,1
|
|
20240705,143100,404333946,1460,1460,1460,1460,0
|
|
20240705,143000,404333946,1460,1457,1460,1457,183
|
|
20240705,142900,404067111,1460,1461,1461,1460,106
|
|
20240705,142800,403912248,1461,1461,1461,1461,86
|
|
20240705,142700,403786602,1461,1461,1461,1461,2
|
|
20240705,142600,403783680,1461,1461,1461,1461,6
|
|
20240705,142500,403774914,1461,1461,1461,1461,0
|
|
20240705,142400,403774914,1461,1456,1461,1454,4951
|
|
20240705,142300,396571413,1456,1456,1456,1456,0
|
|
20240705,142200,396571413,1456,1457,1457,1456,110
|
|
20240705,142100,396411252,1461,1461,1461,1461,2
|
|
20240705,142000,396408330,1461,1457,1461,1457,21
|
|
20240705,141900,396377653,1461,1461,1461,1461,1
|
|
20240705,141800,396376192,1461,1460,1461,1460,12
|
|
20240705,141700,396358661,1455,1455,1456,1455,558
|
|
20240705,141600,395546721,1455,1456,1456,1455,3885
|
|
20240705,141500,389892161,1456,1458,1458,1456,2408
|
|
20240705,141400,386382573,1458,1458,1458,1458,0
|
|
20240705,141300,386382573,1458,1458,1458,1458,167
|
|
20240705,141200,386139087,1460,1460,1460,1460,6
|
|
20240705,141100,386130327,1460,1460,1460,1460,0
|
|
20240705,141000,386130327,1460,1460,1460,1460,0
|
|
20240705,140900,386130327,1460,1459,1460,1459,31
|
|
20240705,140800,386085095,1461,1461,1461,1461,0
|
|
20240705,140700,386085095,1461,1461,1461,1461,281
|
|
20240705,140600,385674554,1458,1459,1459,1458,1000
|
|
20240705,140500,384215949,1461,1459,1461,1459,57
|
|
20240705,140400,384132784,1459,1459,1459,1459,264
|
|
20240705,140300,383747608,1459,1458,1462,1458,24
|
|
20240705,140200,383712591,1458,1458,1462,1458,108
|
|
20240705,140100,383554727,1462,1462,1462,1458,100
|
|
20240705,140000,383408915,1462,1462,1462,1462,0
|
|
20240705,135900,383408915,1462,1462,1462,1462,0
|
|
20240705,135800,383408915,1462,1459,1462,1459,6
|
|
20240705,135700,383400158,1458,1459,1459,1458,450
|
|
20240705,135600,382744021,1459,1459,1459,1459,0
|
|
20240705,135500,382744021,1459,1462,1462,1459,51
|
|
20240705,135400,382669606,1459,1463,1463,1459,102
|
|
20240705,135300,382520780,1463,1463,1463,1463,0
|
|
20240705,135200,382520780,1463,1463,1463,1463,0
|
|
20240705,135100,382520780,1463,1463,1463,1463,0
|
|
20240705,135000,382520780,1463,1463,1463,1463,1
|
|
20240705,134900,382519317,1462,1462,1462,1462,1
|
|
20240705,134800,382517855,1460,1460,1460,1460,1074
|
|
20240705,134700,380949815,1460,1460,1460,1460,4
|
|
20240705,134600,380943975,1463,1463,1463,1463,1
|
|
20240705,134500,380942512,1460,1461,1461,1460,1503
|
|
20240705,134400,378747090,1463,1463,1463,1463,0
|
|
20240705,134300,378747090,1463,1463,1463,1463,687
|
|
20240705,134200,377742009,1463,1460,1463,1460,1825
|
|
20240705,134100,375073380,1460,1460,1460,1460,0
|
|
20240705,134000,375073380,1460,1460,1460,1460,3883
|
|
20240705,133900,369404200,1460,1460,1460,1460,0
|
|
20240705,133800,369404200,1460,1460,1460,1460,50
|
|
20240705,133700,369331200,1461,1461,1461,1461,0
|
|
20240705,133600,369331200,1461,1460,1461,1460,2090
|
|
20240705,133500,366279780,1460,1460,1460,1460,3010
|
|
20240705,133400,361885180,1460,1460,1460,1460,200
|
|
20240705,133300,361593180,1461,1461,1461,1461,0
|
|
20240705,133200,361593180,1461,1461,1461,1461,0
|
|
20240705,133100,361593180,1461,1461,1461,1461,20
|
|
20240705,133000,361563960,1454,1454,1454,1454,1006
|
|
20240705,132900,360101236,1453,1453,1453,1453,80
|
|
20240705,132800,359984996,1453,1453,1453,1453,200
|
|
20240705,132700,359694396,1454,1454,1454,1454,2
|
|
20240705,132600,359691488,1454,1454,1454,1454,1
|
|
20240705,132500,359690034,1454,1454,1454,1454,2160
|
|
20240705,132400,356549394,1454,1454,1454,1454,51
|
|
20240705,132300,356475240,1454,1454,1454,1454,0
|
|
20240705,132200,356475240,1454,1454,1454,1454,372
|
|
20240705,132100,355934352,1454,1454,1454,1454,100
|
|
20240705,132000,355788952,1453,1452,1453,1452,1215
|
|
20240705,131900,354024572,1453,1453,1453,1453,66
|
|
20240705,131800,353928674,1454,1454,1454,1454,0
|
|
20240705,131700,353928674,1454,1454,1454,1454,5
|
|
20240705,131600,353921404,1453,1453,1453,1453,1859
|
|
20240705,131500,351220277,1453,1453,1453,1453,53
|
|
20240705,131400,351143268,1453,1454,1454,1453,789
|
|
20240705,131300,349996844,1454,1454,1454,1454,2097
|
|
20240705,131200,346947806,1458,1458,1458,1458,111
|
|
20240705,131100,346785968,1458,1458,1460,1458,2517
|
|
20240705,131000,343115182,1459,1460,1460,1459,53
|
|
20240705,130900,343037804,1460,1460,1460,1460,0
|
|
20240705,130800,343037804,1460,1460,1460,1460,0
|
|
20240705,130700,343037804,1460,1460,1460,1460,4
|
|
20240705,130600,343031964,1458,1460,1460,1458,268
|
|
20240705,130500,342640920,1460,1460,1460,1460,100
|
|
20240705,130400,342494920,1460,1460,1460,1460,1
|
|
20240705,130300,342493460,1458,1460,1460,1458,7
|
|
20240705,130200,342483242,1460,1460,1460,1460,400
|
|
20240705,130100,341899242,1461,1461,1461,1461,1
|
|
20240705,130000,341897781,1458,1458,1458,1458,4
|
|
20240705,125900,341891949,1458,1458,1458,1458,0
|
|
20240705,125800,341891949,1458,1458,1458,1457,1104
|
|
20240705,125700,340282434,1461,1459,1462,1458,1246
|
|
20240705,125600,338465758,1457,1457,1457,1457,83
|
|
20240705,125500,338344827,1455,1455,1455,1455,409
|
|
20240705,125400,337749732,1455,1455,1455,1455,5
|
|
20240705,125300,337742457,1455,1455,1455,1455,2610
|
|
20240705,125200,333944907,1455,1454,1455,1454,125
|
|
20240705,125100,333763122,1454,1454,1454,1454,0
|
|
20240705,125000,333763122,1454,1454,1454,1454,137
|
|
20240705,124900,333563924,1454,1454,1454,1454,0
|
|
20240705,124800,333563924,1454,1454,1454,1454,0
|
|
20240705,124700,333563924,1454,1454,1454,1454,5
|
|
20240705,124600,333556654,1454,1454,1454,1454,0
|
|
20240705,124500,333556654,1454,1453,1454,1453,2759
|
|
20240705,124400,329545149,1453,1453,1453,1453,0
|
|
20240705,124300,329545149,1453,1453,1453,1453,48
|
|
20240705,124200,329475405,1453,1453,1453,1453,339
|
|
20240705,124100,328982838,1454,1454,1454,1454,220
|
|
20240705,124000,328662958,1454,1454,1454,1454,814
|
|
20240705,123900,327479402,1454,1454,1454,1454,6
|
|
20240705,123800,327470678,1454,1455,1455,1454,1051
|
|
20240705,123700,325942473,1455,1457,1457,1455,4828
|
|
20240705,123600,318916724,1456,1458,1458,1456,7524
|
|
20240705,123500,307959638,1459,1459,1459,1459,1
|
|
20240705,123400,307958179,1459,1459,1459,1459,95
|
|
20240705,123300,307819574,1458,1459,1459,1458,619
|
|
20240705,123200,306917054,1459,1459,1462,1458,1969
|
|
20240705,123100,304046176,1458,1458,1458,1458,0
|
|
20240705,123000,304046176,1458,1458,1458,1458,0
|
|
20240705,122900,304046176,1458,1458,1458,1458,0
|
|
20240705,122800,304046176,1458,1458,1458,1458,212
|
|
20240705,122700,303737080,1458,1458,1458,1458,0
|
|
20240705,122600,303737080,1458,1458,1458,1458,0
|
|
20240705,122500,303737080,1458,1458,1458,1458,1
|
|
20240705,122400,303735622,1458,1457,1458,1457,11
|
|
20240705,122300,303719594,1457,1457,1457,1457,0
|
|
20240705,122200,303719594,1457,1457,1457,1457,24
|
|
20240705,122100,303684626,1458,1457,1458,1457,748
|
|
20240705,122000,302594784,1458,1458,1458,1458,0
|
|
20240705,121900,302594784,1458,1458,1458,1458,11
|
|
20240705,121800,302578746,1457,1458,1458,1457,1472
|
|
20240705,121700,300433672,1458,1458,1458,1458,5
|
|
20240705,121600,300426382,1458,1458,1458,1458,24
|
|
20240705,121500,300391390,1464,1464,1464,1458,106
|
|
20240705,121400,300236812,1464,1464,1464,1464,10
|
|
20240705,121300,300222172,1457,1457,1457,1457,2
|
|
20240705,121200,300219258,1457,1457,1457,1457,0
|
|
20240705,121100,300219258,1457,1458,1458,1457,1335
|
|
20240705,121000,298274162,1458,1459,1459,1458,1003
|
|
20240705,120900,296811785,1456,1457,1457,1456,292
|
|
20240705,120800,296386433,1459,1459,1459,1459,69
|
|
20240705,120700,296285762,1460,1460,1460,1460,12
|
|
20240705,120600,296268242,1460,1456,1460,1456,211
|
|
20240705,120500,295961022,1456,1456,1460,1456,1258
|
|
20240705,120400,294129342,1456,1456,1456,1456,1550
|
|
20240705,120300,291872542,1457,1460,1460,1457,2067
|
|
20240705,120200,288860920,1457,1457,1457,1457,344
|
|
20240705,120100,288359712,1457,1458,1458,1457,548
|
|
20240705,120000,287561226,1460,1460,1460,1460,130
|
|
20240705,115900,287371426,1460,1460,1460,1460,2159
|
|
20240705,115800,284219286,1460,1464,1464,1460,274
|
|
20240705,115700,283819234,1461,1462,1464,1461,713
|
|
20240705,115600,282777535,1462,1462,1462,1462,0
|
|
20240705,115500,282777535,1462,1462,1462,1462,5
|
|
20240705,115400,282770225,1462,1462,1462,1462,131
|
|
20240705,115300,282578703,1464,1464,1464,1464,2
|
|
20240705,115200,282575775,1464,1464,1464,1464,0
|
|
20240705,115100,282575775,1464,1464,1464,1464,3573
|
|
20240705,115000,277344903,1465,1464,1465,1464,716
|
|
20240705,114900,276296660,1465,1465,1465,1465,158
|
|
20240705,114800,276065190,1465,1466,1466,1465,1745
|
|
20240705,114700,273508258,1466,1466,1466,1466,2
|
|
20240705,114600,273505326,1471,1466,1471,1466,2
|
|
20240705,114500,273502389,1465,1465,1465,1465,179
|
|
20240705,114400,273240154,1473,1473,1473,1473,0
|
|
20240705,114300,273240154,1473,1466,1473,1466,11
|
|
20240705,114200,273224021,1465,1465,1465,1465,1008
|
|
20240705,114100,271747301,1465,1465,1465,1465,600
|
|
20240705,114000,270868301,1465,1465,1465,1465,0
|
|
20240705,113900,270868301,1465,1466,1466,1465,54
|
|
20240705,113800,270789186,1465,1466,1466,1465,201
|
|
20240705,113700,270494590,1466,1467,1468,1466,597
|
|
20240705,113600,269619189,1468,1468,1468,1468,2
|
|
20240705,113500,269616253,1468,1469,1473,1467,703
|
|
20240705,113400,268584943,1467,1473,1473,1467,1052
|
|
20240705,113300,267041169,1470,1473,1473,1470,239
|
|
20240705,113200,266689836,1473,1473,1473,1473,66
|
|
20240705,113100,266592618,1473,1472,1473,1472,311
|
|
20240705,113000,266134825,1470,1470,1470,1470,135
|
|
20240705,112900,265936375,1470,1473,1473,1470,1793
|
|
20240705,112800,263300203,1470,1470,1470,1470,195
|
|
20240705,112700,263013553,1470,1468,1473,1468,1011
|
|
20240705,112600,261527355,1468,1468,1468,1468,70
|
|
20240705,112500,261424595,1473,1469,1473,1469,301
|
|
20240705,112400,260981622,1473,1473,1473,1473,2026
|
|
20240705,112300,257997324,1473,1474,1474,1470,203
|
|
20240705,112200,257698904,1474,1464,1474,1464,17685
|
|
20240705,112100,231695516,1463,1463,1463,1463,2382
|
|
20240705,112000,228210650,1462,1462,1462,1462,200
|
|
20240705,111900,227918250,1462,1462,1462,1462,0
|
|
20240705,111800,227918250,1462,1462,1462,1462,0
|
|
20240705,111700,227918250,1462,1462,1463,1462,4725
|
|
20240705,111600,221010187,1462,1462,1462,1462,27
|
|
20240705,111500,220970713,1462,1456,1462,1456,6
|
|
20240705,111400,220961971,1455,1460,1462,1455,5066
|
|
20240705,111300,213555776,1460,1460,1460,1460,2203
|
|
20240705,111200,210339396,1460,1460,1460,1460,6
|
|
20240705,111100,210330636,1460,1456,1460,1456,3005
|
|
20240705,111000,205943356,1460,1451,1460,1451,317
|
|
20240705,110900,205483311,1451,1451,1451,1451,0
|
|
20240705,110800,205483311,1451,1451,1451,1451,0
|
|
20240705,110700,205483311,1451,1451,1451,1451,1
|
|
20240705,110600,205481860,1450,1450,1450,1450,0
|
|
20240705,110500,205481860,1450,1460,1460,1450,3365
|
|
20240705,110400,200597557,1460,1460,1460,1460,8
|
|
20240705,110300,200585877,1460,1460,1460,1460,19
|
|
20240705,110200,200558137,1460,1455,1460,1454,592
|
|
20240705,110100,199696863,1455,1455,1455,1455,506
|
|
20240705,110000,198960633,1455,1455,1455,1455,0
|
|
20240705,105900,198960633,1455,1457,1457,1455,1003
|
|
20240705,105800,197500579,1457,1457,1457,1457,1
|
|
20240705,105700,197499122,1456,1456,1456,1456,100
|
|
20240705,105600,197353522,1456,1456,1456,1456,275
|
|
20240705,105500,196953122,1456,1456,1456,1456,0
|
|
20240705,105400,196953122,1456,1456,1456,1456,0
|
|
20240705,105300,196953122,1456,1460,1460,1456,1997
|
|
20240705,105200,194043696,1457,1457,1457,1457,1
|
|
20240705,105100,194042239,1457,1457,1457,1457,12
|
|
20240705,105000,194024755,1457,1460,1460,1457,51
|
|
20240705,104900,193950439,1458,1460,1461,1458,386
|
|
20240705,104800,193387619,1462,1462,1462,1462,9
|
|
20240705,104700,193374461,1462,1462,1462,1462,669
|
|
20240705,104600,192396383,1462,1462,1462,1462,1
|
|
20240705,104500,192394921,1458,1458,1458,1458,0
|
|
20240705,104400,192394921,1458,1458,1458,1458,2469
|
|
20240705,104300,188795119,1458,1458,1458,1458,0
|
|
20240705,104200,188795119,1458,1462,1462,1458,512
|
|
20240705,104100,188048428,1462,1462,1462,1462,114
|
|
20240705,104000,187881760,1462,1462,1462,1462,0
|
|
20240705,103900,187881760,1462,1458,1462,1458,1053
|
|
20240705,103800,186342464,1458,1463,1463,1458,310
|
|
20240705,103700,185890434,1463,1463,1463,1463,1347
|
|
20240705,103600,183919773,1464,1464,1464,1464,0
|
|
20240705,103500,183919773,1464,1464,1464,1464,1
|
|
20240705,103400,183918309,1457,1464,1464,1457,441
|
|
20240705,103300,183275765,1464,1464,1464,1464,1
|
|
20240705,103200,183274301,1460,1460,1460,1460,196
|
|
20240705,103100,182988141,1464,1464,1464,1464,0
|
|
20240705,103000,182988141,1464,1464,1464,1464,25
|
|
20240705,102900,182951541,1464,1464,1464,1464,0
|
|
20240705,102800,182951541,1464,1464,1464,1464,4
|
|
20240705,102700,182945685,1464,1464,1464,1464,1
|
|
20240705,102600,182944221,1456,1456,1456,1455,1915
|
|
20240705,102500,180156342,1457,1457,1457,1457,222
|
|
20240705,102400,179832888,1457,1457,1457,1457,10
|
|
20240705,102300,179818318,1457,1458,1458,1457,900
|
|
20240705,102200,178506428,1458,1458,1458,1458,10
|
|
20240705,102100,178491848,1458,1458,1458,1458,0
|
|
20240705,102000,178491848,1458,1458,1458,1458,175
|
|
20240705,101900,178236698,1458,1458,1458,1458,2047
|
|
20240705,101800,175252172,1459,1459,1459,1459,409
|
|
20240705,101700,174655441,1458,1458,1458,1458,1192
|
|
20240705,101600,172917505,1460,1460,1460,1460,66
|
|
20240705,101500,172821145,1460,1460,1460,1459,1956
|
|
20240705,101400,169966541,1460,1460,1460,1460,158
|
|
20240705,101300,169735861,1463,1461,1463,1461,49
|
|
20240705,101200,169664270,1462,1464,1464,1460,514
|
|
20240705,101100,168913650,1465,1463,1465,1463,112
|
|
20240705,101000,168749610,1465,1459,1465,1459,190
|
|
20240705,100900,168472294,1465,1465,1465,1465,63
|
|
20240705,100800,168379999,1465,1459,1465,1459,4178
|
|
20240705,100700,162261601,1459,1459,1459,1459,524
|
|
20240705,100600,161497085,1464,1464,1464,1464,50
|
|
20240705,100500,161423885,1465,1465,1465,1464,679
|
|
20240705,100400,160429650,1465,1465,1465,1465,201
|
|
20240705,100300,160135185,1465,1465,1465,1465,11
|
|
20240705,100200,160119070,1465,1465,1465,1465,0
|
|
20240705,100100,160119070,1465,1465,1465,1465,1
|
|
20240705,100000,160117605,1465,1465,1465,1465,4
|
|
20240705,095900,160111745,1465,1463,1466,1463,331
|
|
20240705,095800,159627035,1463,1460,1463,1460,777
|
|
20240705,095700,158492315,1460,1460,1460,1460,77
|
|
20240705,095600,158379895,1460,1460,1460,1460,0
|
|
20240705,095500,158379895,1460,1460,1465,1460,4843
|
|
20240705,095400,151309110,1460,1460,1460,1460,5633
|
|
20240705,095300,143084930,1460,1454,1465,1454,367
|
|
20240705,095200,142549145,1454,1457,1457,1454,403
|
|
20240705,095100,141961983,1466,1466,1466,1466,0
|
|
20240705,095000,141961983,1466,1452,1466,1452,203
|
|
20240705,094900,141667213,1452,1467,1467,1452,1651
|
|
20240705,094800,139268120,1453,1458,1458,1453,5009
|
|
20240705,094700,131988900,1457,1468,1468,1457,1436
|
|
20240705,094600,129892070,1468,1466,1468,1458,2615
|
|
20240705,094500,126072378,1467,1467,1467,1467,136
|
|
20240705,094400,125872866,1468,1463,1468,1463,279
|
|
20240705,094300,125463449,1463,1467,1467,1460,6547
|
|
20240705,094200,115899748,1468,1469,1469,1468,1501
|
|
20240705,094100,113696180,1470,1469,1470,1469,2059
|
|
20240705,094000,110669550,1470,1463,1470,1462,161
|
|
20240705,093900,110434011,1471,1463,1471,1462,3758
|
|
20240705,093800,104911544,1471,1471,1471,1471,100
|
|
20240705,093700,104764444,1472,1465,1472,1465,136
|
|
20240705,093600,104565183,1465,1473,1473,1465,195
|
|
20240705,093500,104278348,1474,1474,1475,1473,1747
|
|
20240705,093400,101703135,1474,1472,1474,1472,861
|
|
20240705,093300,100434587,1473,1463,1473,1462,3713
|
|
20240705,093200,94973009,1471,1471,1471,1470,19
|
|
20240705,093100,94945070,1467,1467,1470,1467,5221
|
|
20240705,093000,87279026,1467,1463,1468,1460,907
|
|
20240705,092900,85948568,1463,1460,1463,1460,4309
|
|
20240705,092800,79648098,1460,1452,1460,1449,3829
|
|
20240705,092700,74071615,1450,1449,1450,1448,1874
|
|
20240705,092600,71355840,1449,1450,1450,1449,102
|
|
20240705,092500,71207941,1450,1450,1450,1450,2
|
|
20240705,092400,71205041,1450,1452,1452,1450,606
|
|
20240705,092300,70325339,1452,1452,1452,1452,13
|
|
20240705,092200,70306463,1452,1452,1452,1447,3517
|
|
20240705,092100,65217279,1453,1453,1453,1453,112
|
|
20240705,092000,65054543,1453,1453,1453,1453,139
|
|
20240705,091900,64852576,1453,1446,1454,1444,3799
|
|
20240705,091800,59358664,1446,1453,1453,1446,1756
|
|
20240705,091700,56814818,1454,1454,1454,1454,678
|
|
20240705,091600,55829006,1455,1455,1455,1455,0
|
|
20240705,091500,55829006,1455,1457,1457,1445,87
|
|
20240705,091400,55702887,1458,1445,1458,1445,52
|
|
20240705,091300,55627734,1444,1451,1451,1444,819
|
|
20240705,091200,54440891,1442,1445,1445,1442,2001
|
|
20240705,091100,51555293,1461,1461,1461,1450,878
|
|
20240705,091000,50280138,1462,1462,1463,1460,1958
|
|
20240705,090900,47417378,1463,1445,1463,1445,181
|
|
20240705,090800,47155473,1436,1440,1443,1436,14848
|
|
20240705,090700,25781326,1440,1455,1455,1440,8694
|
|
20240705,090600,13183662,1461,1468,1468,1461,60
|
|
20240705,090500,13095610,1468,1468,1468,1468,361
|
|
20240705,090400,12565662,1470,1470,1470,1470,2
|
|
20240705,090300,12562722,1470,1471,1471,1452,239
|
|
20240705,090200,12214980,1452,1462,1462,1452,7328
|
|
20240705,090100,1560665,1462,1478,1478,1462,246
|
|
20240705,090000,1197269,1461,1460,1461,1460,820
|