617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191400,684693061,1535,1535,1535,1535,5096
|
|
20240702,191300,684693061,1535,1535,1535,1535,0
|
|
20240702,191200,684693061,1535,1535,1535,1535,0
|
|
20240702,191100,684693061,1535,1535,1535,1535,0
|
|
20240702,191000,684693061,1535,1535,1535,1535,0
|
|
20240702,190900,684693061,1535,1535,1535,1535,0
|
|
20240702,190800,684693061,1535,1535,1535,1535,0
|
|
20240702,190700,684693061,1535,1535,1535,1535,0
|
|
20240702,190600,684693061,1535,1535,1535,1535,0
|
|
20240702,190500,684693061,1535,1535,1535,1535,0
|
|
20240702,190400,684693061,1535,1535,1535,1535,0
|
|
20240702,190300,684693061,1535,1535,1535,1535,0
|
|
20240702,190200,684693061,1535,1535,1535,1535,0
|
|
20240702,190100,684693061,1535,1535,1535,1535,0
|
|
20240702,190000,684693061,1535,1535,1535,1535,0
|
|
20240702,185900,684693061,1535,1535,1535,1535,0
|
|
20240702,185800,684693061,1535,1535,1535,1535,0
|
|
20240702,185700,684693061,1535,1535,1535,1535,0
|
|
20240702,185600,684693061,1535,1535,1535,1535,0
|
|
20240702,185500,684693061,1535,1535,1535,1535,0
|
|
20240702,185400,684693061,1535,1535,1535,1535,0
|
|
20240702,185300,684693061,1535,1535,1535,1535,0
|
|
20240702,185200,684693061,1535,1535,1535,1535,0
|
|
20240702,185100,684693061,1535,1535,1535,1535,0
|
|
20240702,185000,684693061,1535,1535,1535,1535,0
|
|
20240702,184900,684693061,1535,1535,1535,1535,0
|
|
20240702,184800,684693061,1535,1535,1535,1535,0
|
|
20240702,184700,684693061,1535,1535,1535,1535,0
|
|
20240702,184600,684693061,1535,1535,1535,1535,0
|
|
20240702,184500,684693061,1535,1535,1535,1535,0
|
|
20240702,184400,684693061,1535,1535,1535,1535,5096
|
|
20240702,184300,684693061,1535,1535,1535,1535,0
|
|
20240702,184200,684693061,1535,1535,1535,1535,0
|
|
20240702,184100,684693061,1535,1535,1535,1535,0
|
|
20240702,184000,684693061,1535,1535,1535,1535,0
|
|
20240702,183900,684693061,1535,1535,1535,1535,0
|
|
20240702,183800,684693061,1535,1535,1535,1535,0
|
|
20240702,183700,684693061,1535,1535,1535,1535,0
|
|
20240702,183600,684693061,1535,1535,1535,1535,0
|
|
20240702,183500,684693061,1535,1535,1535,1535,0
|
|
20240702,183400,684693061,1535,1535,1535,1535,0
|
|
20240702,183300,684693061,1535,1535,1535,1535,0
|
|
20240702,183200,684693061,1535,1535,1535,1535,0
|
|
20240702,183100,684693061,1535,1535,1535,1535,0
|
|
20240702,183000,684693061,1535,1535,1535,1535,0
|
|
20240702,182900,684693061,1535,1535,1535,1535,0
|
|
20240702,182800,684693061,1535,1535,1535,1535,0
|
|
20240702,182700,684693061,1535,1535,1535,1535,0
|
|
20240702,182600,684693061,1535,1535,1535,1535,0
|
|
20240702,182500,684693061,1535,1535,1535,1535,0
|
|
20240702,182400,684693061,1535,1535,1535,1535,0
|
|
20240702,182300,684693061,1535,1535,1535,1535,0
|
|
20240702,182200,684693061,1535,1535,1535,1535,0
|
|
20240702,182100,684693061,1535,1535,1535,1535,0
|
|
20240702,182000,684693061,1535,1535,1535,1535,0
|
|
20240702,181900,684693061,1535,1535,1535,1535,0
|
|
20240702,181800,684693061,1535,1535,1535,1535,0
|
|
20240702,181700,684693061,1535,1535,1535,1535,0
|
|
20240702,181600,684693061,1535,1535,1535,1535,0
|
|
20240702,181500,684693061,1535,1535,1535,1535,0
|
|
20240702,181400,684693061,1535,1535,1535,1535,5096
|
|
20240702,181300,684693061,1535,1535,1535,1535,0
|
|
20240702,181200,684693061,1535,1535,1535,1535,0
|
|
20240702,181100,684693061,1535,1535,1535,1535,0
|
|
20240702,181000,684693061,1535,1535,1535,1535,0
|
|
20240702,180900,684693061,1535,1535,1535,1535,0
|
|
20240702,180800,684693061,1535,1535,1535,1535,0
|
|
20240702,180700,684693061,1535,1535,1535,1535,0
|
|
20240702,180600,684693061,1535,1535,1535,1535,0
|
|
20240702,180500,684693061,1535,1535,1535,1535,0
|
|
20240702,180400,684693061,1535,1535,1535,1535,0
|
|
20240702,180300,684693061,1535,1535,1535,1535,0
|
|
20240702,180200,684693061,1535,1535,1535,1535,0
|
|
20240702,180100,684693061,1535,1535,1535,1535,0
|
|
20240702,180000,684693061,1535,1535,1535,1535,0
|
|
20240702,175900,684693061,1535,1535,1535,1535,0
|
|
20240702,175800,684693061,1535,1535,1535,1535,0
|
|
20240702,175700,684693061,1535,1535,1535,1535,0
|
|
20240702,175600,684693061,1535,1535,1535,1535,0
|
|
20240702,175500,684693061,1535,1535,1535,1535,0
|
|
20240702,175400,684693061,1535,1535,1535,1535,0
|
|
20240702,175300,684693061,1535,1535,1535,1535,0
|
|
20240702,175200,684693061,1535,1535,1535,1535,0
|
|
20240702,175100,684693061,1535,1535,1535,1535,0
|
|
20240702,175000,684693061,1535,1535,1535,1535,0
|
|
20240702,174900,684693061,1535,1535,1535,1535,0
|
|
20240702,174800,684693061,1535,1535,1535,1535,0
|
|
20240702,174700,684693061,1535,1535,1535,1535,0
|
|
20240702,174600,684693061,1535,1535,1535,1535,0
|
|
20240702,174500,684693061,1535,1535,1535,1535,0
|
|
20240702,174400,684693061,1535,1535,1535,1535,5096
|
|
20240702,174300,684693061,1535,1535,1535,1535,0
|
|
20240702,174200,684693061,1535,1535,1535,1535,0
|
|
20240702,174100,684693061,1535,1535,1535,1535,0
|
|
20240702,174000,684693061,1535,1535,1535,1535,0
|
|
20240702,173900,684693061,1535,1535,1535,1535,0
|
|
20240702,173800,684693061,1535,1535,1535,1535,0
|
|
20240702,173700,684693061,1535,1535,1535,1535,0
|
|
20240702,173600,684693061,1535,1535,1535,1535,0
|
|
20240702,173500,684693061,1535,1535,1535,1535,0
|
|
20240702,173400,684693061,1535,1535,1535,1535,0
|
|
20240702,173300,684693061,1535,1535,1535,1535,0
|
|
20240702,173200,684693061,1535,1535,1535,1535,0
|
|
20240702,173100,684693061,1535,1535,1535,1535,0
|
|
20240702,173000,684693061,1535,1535,1535,1535,0
|
|
20240702,172900,684693061,1535,1535,1535,1535,0
|
|
20240702,172800,684693061,1535,1535,1535,1535,0
|
|
20240702,172700,684693061,1535,1535,1535,1535,0
|
|
20240702,172600,684693061,1535,1535,1535,1535,0
|
|
20240702,172500,684693061,1535,1535,1535,1535,0
|
|
20240702,172400,684693061,1535,1535,1535,1535,0
|
|
20240702,172300,684693061,1535,1535,1535,1535,0
|
|
20240702,172200,684693061,1535,1535,1535,1535,0
|
|
20240702,172100,684693061,1535,1535,1535,1535,0
|
|
20240702,172000,684693061,1535,1535,1535,1535,0
|
|
20240702,171900,684693061,1535,1535,1535,1535,0
|
|
20240702,171800,684693061,1535,1535,1535,1535,0
|
|
20240702,171700,684693061,1535,1535,1535,1535,0
|
|
20240702,171600,684693061,1535,1535,1535,1535,0
|
|
20240702,171500,684693061,1535,1535,1535,1535,0
|
|
20240702,171400,684693061,1535,1535,1535,1535,5096
|
|
20240702,171300,684693061,1535,1535,1535,1535,0
|
|
20240702,171200,684693061,1535,1535,1535,1535,0
|
|
20240702,171100,684693061,1535,1535,1535,1535,0
|
|
20240702,171000,684693061,1535,1535,1535,1535,0
|
|
20240702,170900,684693061,1535,1535,1535,1535,0
|
|
20240702,170800,684693061,1535,1535,1535,1535,0
|
|
20240702,170700,684693061,1535,1535,1535,1535,0
|
|
20240702,170600,684693061,1535,1535,1535,1535,0
|
|
20240702,170500,684693061,1535,1535,1535,1535,0
|
|
20240702,170400,684693061,1535,1535,1535,1535,0
|
|
20240702,170300,684693061,1535,1535,1535,1535,0
|
|
20240702,170200,684693061,1535,1535,1535,1535,0
|
|
20240702,170100,684693061,1535,1535,1535,1535,0
|
|
20240702,170000,684693061,1535,1535,1535,1535,0
|
|
20240702,165900,684693061,1535,1535,1535,1535,0
|
|
20240702,165800,684693061,1535,1535,1535,1535,0
|
|
20240702,165700,684693061,1535,1535,1535,1535,0
|
|
20240702,165600,684693061,1535,1535,1535,1535,0
|
|
20240702,165500,684693061,1535,1535,1535,1535,0
|
|
20240702,165400,684693061,1535,1535,1535,1535,0
|
|
20240702,165300,684693061,1535,1535,1535,1535,0
|
|
20240702,165200,684693061,1535,1535,1535,1535,0
|
|
20240702,165100,684693061,1535,1535,1535,1535,0
|
|
20240702,165000,684693061,1535,1535,1535,1535,0
|
|
20240702,164900,684693061,1535,1535,1535,1535,0
|
|
20240702,164800,684693061,1535,1535,1535,1535,0
|
|
20240702,164700,684693061,1535,1535,1535,1535,0
|
|
20240702,164600,684693061,1535,1535,1535,1535,0
|
|
20240702,164500,684693061,1535,1535,1535,1535,0
|
|
20240702,164400,684693061,1535,1535,1535,1535,5096
|
|
20240702,164300,684693061,1535,1535,1535,1535,0
|
|
20240702,164200,684693061,1535,1535,1535,1535,0
|
|
20240702,164100,684693061,1535,1535,1535,1535,0
|
|
20240702,164000,684693061,1535,1535,1535,1535,0
|
|
20240702,163900,684693061,1535,1535,1535,1535,0
|
|
20240702,163800,684693061,1535,1535,1535,1535,0
|
|
20240702,163700,684693061,1535,1535,1535,1535,0
|
|
20240702,163600,684693061,1535,1535,1535,1535,0
|
|
20240702,163500,684693061,1535,1535,1535,1535,0
|
|
20240702,163400,684693061,1535,1535,1535,1535,0
|
|
20240702,163300,684693061,1535,1535,1535,1535,0
|
|
20240702,163200,684693061,1535,1535,1535,1535,0
|
|
20240702,163100,684693061,1535,1535,1535,1535,0
|
|
20240702,163000,684693061,1535,1535,1535,1535,0
|
|
20240702,162900,684693061,1535,1535,1535,1535,0
|
|
20240702,162800,684693061,1535,1535,1535,1535,0
|
|
20240702,162700,684693061,1535,1535,1535,1535,0
|
|
20240702,162600,684693061,1535,1535,1535,1535,0
|
|
20240702,162500,684693061,1535,1535,1535,1535,0
|
|
20240702,162400,684693061,1535,1535,1535,1535,0
|
|
20240702,162300,684693061,1535,1535,1535,1535,0
|
|
20240702,162200,684693061,1535,1535,1535,1535,0
|
|
20240702,162100,684693061,1535,1535,1535,1535,0
|
|
20240702,162000,684693061,1535,1535,1535,1535,0
|
|
20240702,161900,684693061,1535,1535,1535,1535,0
|
|
20240702,161800,684693061,1535,1535,1535,1535,0
|
|
20240702,161700,684693061,1535,1535,1535,1535,0
|
|
20240702,161600,684693061,1535,1535,1535,1535,0
|
|
20240702,161500,684693061,1535,1535,1535,1535,0
|
|
20240702,161400,684693061,1535,1535,1535,1535,5096
|
|
20240702,161300,684693061,1535,1535,1535,1535,0
|
|
20240702,161200,684693061,1535,1535,1535,1535,0
|
|
20240702,161100,684693061,1535,1535,1535,1535,0
|
|
20240702,161000,684693061,1535,1535,1535,1535,0
|
|
20240702,160900,684693061,1535,1535,1535,1535,0
|
|
20240702,160800,684693061,1535,1535,1535,1535,0
|
|
20240702,160700,684693061,1535,1535,1535,1535,0
|
|
20240702,160600,684693061,1535,1535,1535,1535,0
|
|
20240702,160500,684693061,1535,1535,1535,1535,0
|
|
20240702,160400,684693061,1535,1535,1535,1535,0
|
|
20240702,160300,684693061,1535,1535,1535,1535,0
|
|
20240702,160200,684693061,1535,1535,1535,1535,0
|
|
20240702,160100,684693061,1535,1535,1535,1535,0
|
|
20240702,160000,684693061,1535,1535,1535,1535,0
|
|
20240702,155900,684693061,1535,1535,1535,1535,0
|
|
20240702,155800,684693061,1535,1535,1535,1535,0
|
|
20240702,155700,684693061,1535,1535,1535,1535,0
|
|
20240702,155600,684693061,1535,1535,1535,1535,0
|
|
20240702,155500,684693061,1535,1535,1535,1535,0
|
|
20240702,155400,684693061,1535,1535,1535,1535,0
|
|
20240702,155300,684693061,1535,1535,1535,1535,0
|
|
20240702,155200,684693061,1535,1535,1535,1535,0
|
|
20240702,155100,684693061,1535,1535,1535,1535,0
|
|
20240702,155000,684693061,1535,1535,1535,1535,0
|
|
20240702,154900,684693061,1535,1535,1535,1535,0
|
|
20240702,154800,684693061,1535,1535,1535,1535,0
|
|
20240702,154700,684693061,1535,1535,1535,1535,0
|
|
20240702,154600,684693061,1535,1535,1535,1535,0
|
|
20240702,154500,684693061,1535,1535,1535,1535,0
|
|
20240702,154400,684693061,1535,1535,1535,1535,5096
|
|
20240702,154300,684693061,1535,1535,1535,1535,0
|
|
20240702,154200,684693061,1535,1535,1535,1535,0
|
|
20240702,154100,684693061,1535,1535,1535,1535,0
|
|
20240702,154000,684693061,1535,1535,1535,1535,0
|
|
20240702,153900,684693061,1535,1535,1535,1535,0
|
|
20240702,153800,684693061,1535,1535,1535,1535,0
|
|
20240702,153700,684693061,1535,1535,1535,1535,0
|
|
20240702,153600,684693061,1535,1535,1535,1535,0
|
|
20240702,153500,684693061,1535,1535,1535,1535,0
|
|
20240702,153400,684693061,1535,1535,1535,1535,0
|
|
20240702,153300,684693061,1535,1535,1535,1535,0
|
|
20240702,153200,684693061,1535,1535,1535,1535,0
|
|
20240702,153100,684693061,1535,1535,1535,1535,0
|
|
20240702,153000,684693061,1535,1535,1535,1535,5096
|
|
20240702,152900,676870701,1535,1535,1535,1535,0
|
|
20240702,152800,676870701,1535,1535,1535,1535,0
|
|
20240702,152700,676870701,1535,1535,1535,1535,0
|
|
20240702,152600,676870701,1535,1535,1535,1535,0
|
|
20240702,152500,676870701,1535,1535,1535,1535,0
|
|
20240702,152400,676870701,1535,1535,1535,1535,0
|
|
20240702,152300,676870701,1535,1535,1535,1535,0
|
|
20240702,152200,676870701,1535,1535,1535,1535,0
|
|
20240702,152100,676870701,1535,1535,1535,1535,0
|
|
20240702,152000,676870701,1535,1535,1535,1535,0
|
|
20240702,151900,676870701,1535,1536,1536,1535,2289
|
|
20240702,151800,673356709,1539,1538,1539,1535,3576
|
|
20240702,151700,667863107,1538,1538,1538,1538,1250
|
|
20240702,151600,665940607,1538,1538,1538,1537,553
|
|
20240702,151500,665090113,1542,1539,1542,1539,22785
|
|
20240702,151400,630001297,1539,1539,1539,1539,96
|
|
20240702,151300,629853553,1539,1539,1539,1539,16
|
|
20240702,151200,629828929,1539,1539,1539,1538,1365
|
|
20240702,151100,627728928,1539,1539,1539,1538,255
|
|
20240702,151000,627336733,1538,1539,1539,1538,1056
|
|
20240702,150900,625712549,1538,1538,1538,1538,4000
|
|
20240702,150800,619560549,1539,1538,1539,1538,900
|
|
20240702,150700,618175849,1539,1538,1540,1538,7006
|
|
20240702,150600,607400573,1540,1538,1540,1538,3146
|
|
20240702,150500,602561917,1538,1537,1538,1537,10491
|
|
20240702,150400,586437247,1536,1537,1537,1536,202
|
|
20240702,150300,586126973,1536,1536,1536,1536,20
|
|
20240702,150200,586096253,1536,1536,1536,1536,134
|
|
20240702,150100,585890429,1536,1536,1536,1536,247
|
|
20240702,150000,585511037,1536,1536,1536,1536,528
|
|
20240702,145900,584700029,1536,1535,1536,1535,201
|
|
20240702,145800,584391493,1536,1536,1536,1536,3
|
|
20240702,145700,584386885,1535,1535,1535,1535,598
|
|
20240702,145600,583468955,1536,1536,1536,1536,0
|
|
20240702,145500,583468955,1536,1536,1536,1536,40
|
|
20240702,145400,583407515,1536,1535,1536,1535,634
|
|
20240702,145300,582434294,1536,1536,1536,1536,1501
|
|
20240702,145200,580128758,1535,1536,1536,1535,10769
|
|
20240702,145100,563598133,1536,1536,1536,1536,11
|
|
20240702,145000,563581237,1535,1536,1536,1535,50
|
|
20240702,144900,563504477,1536,1536,1536,1535,753
|
|
20240702,144800,562348467,1536,1536,1536,1536,20
|
|
20240702,144700,562317747,1536,1536,1536,1536,444
|
|
20240702,144600,561635763,1536,1536,1536,1536,300
|
|
20240702,144500,561174963,1536,1536,1536,1536,550
|
|
20240702,144400,560330163,1536,1536,1536,1536,0
|
|
20240702,144300,560330163,1536,1536,1536,1536,79
|
|
20240702,144200,560208819,1536,1536,1536,1536,20
|
|
20240702,144100,560178099,1536,1536,1536,1536,500
|
|
20240702,144000,559410099,1536,1535,1536,1535,5006
|
|
20240702,143900,551725883,1536,1536,1536,1536,10
|
|
20240702,143800,551710523,1536,1536,1536,1536,252
|
|
20240702,143700,551323451,1536,1536,1536,1536,212
|
|
20240702,143600,550997819,1536,1536,1536,1536,3
|
|
20240702,143500,550993211,1536,1536,1536,1536,0
|
|
20240702,143400,550993211,1536,1536,1536,1536,4
|
|
20240702,143300,550987067,1535,1536,1536,1535,1914
|
|
20240702,143200,548048163,1536,1537,1537,1536,1001
|
|
20240702,143100,546510626,1537,1537,1537,1537,10
|
|
20240702,143000,546495256,1537,1536,1537,1536,175
|
|
20240702,142900,546226446,1536,1537,1537,1536,97
|
|
20240702,142800,546077404,1537,1537,1537,1537,10
|
|
20240702,142700,546062034,1536,1535,1536,1535,7642
|
|
20240702,142600,534329450,1535,1535,1535,1535,0
|
|
20240702,142500,534329450,1535,1534,1535,1534,2005
|
|
20240702,142400,531253775,1534,1534,1534,1534,1
|
|
20240702,142300,531252241,1535,1534,1535,1534,161
|
|
20240702,142200,531005266,1534,1534,1534,1534,469
|
|
20240702,142100,530285820,1535,1535,1535,1535,1014
|
|
20240702,142000,528729330,1535,1535,1535,1535,1
|
|
20240702,141900,528727795,1534,1534,1534,1534,98
|
|
20240702,141800,528577463,1534,1533,1534,1533,3
|
|
20240702,141700,528572863,1534,1534,1534,1534,100
|
|
20240702,141600,528419463,1534,1534,1534,1534,38
|
|
20240702,141500,528361171,1534,1534,1534,1534,2
|
|
20240702,141400,528358103,1534,1533,1534,1533,101
|
|
20240702,141300,528203170,1534,1534,1534,1534,100
|
|
20240702,141200,528049770,1534,1534,1534,1534,520
|
|
20240702,141100,527252090,1534,1534,1534,1534,1
|
|
20240702,141000,527250556,1534,1534,1534,1534,0
|
|
20240702,140900,527250556,1534,1534,1534,1534,0
|
|
20240702,140800,527250556,1534,1534,1534,1534,1
|
|
20240702,140700,527249022,1534,1533,1534,1533,20
|
|
20240702,140600,527218361,1534,1534,1534,1534,1001
|
|
20240702,140500,525682827,1534,1534,1534,1534,0
|
|
20240702,140400,525682827,1534,1534,1534,1534,1
|
|
20240702,140300,525681293,1533,1534,1534,1533,103
|
|
20240702,140200,525523292,1534,1534,1534,1534,0
|
|
20240702,140100,525523292,1534,1534,1534,1534,502
|
|
20240702,140000,524753224,1534,1534,1534,1534,2
|
|
20240702,135900,524750156,1534,1534,1534,1534,2
|
|
20240702,135800,524747088,1534,1534,1534,1534,1
|
|
20240702,135700,524745554,1533,1533,1533,1533,0
|
|
20240702,135600,524745554,1533,1533,1533,1533,90
|
|
20240702,135500,524607584,1533,1533,1533,1532,7116
|
|
20240702,135400,513698831,1533,1533,1533,1533,341
|
|
20240702,135300,513176078,1533,1533,1533,1533,1
|
|
20240702,135200,513174545,1533,1533,1533,1533,0
|
|
20240702,135100,513174545,1533,1533,1533,1533,32
|
|
20240702,135000,513125489,1533,1533,1533,1533,0
|
|
20240702,134900,513125489,1533,1533,1534,1532,205
|
|
20240702,134800,512811180,1534,1534,1534,1533,10994
|
|
20240702,134700,495957024,1534,1534,1534,1533,2098
|
|
20240702,134600,492740753,1534,1534,1534,1534,85
|
|
20240702,134500,492610363,1533,1534,1534,1533,4871
|
|
20240702,134400,485143050,1534,1533,1534,1533,1868
|
|
20240702,134300,482277543,1534,1534,1534,1534,102
|
|
20240702,134200,482121075,1534,1534,1534,1534,400
|
|
20240702,134100,481507475,1534,1534,1534,1534,1001
|
|
20240702,134000,479971941,1534,1534,1534,1534,155
|
|
20240702,133900,479734171,1534,1534,1534,1534,121
|
|
20240702,133800,479548557,1534,1534,1534,1534,0
|
|
20240702,133700,479548557,1534,1534,1534,1534,10
|
|
20240702,133600,479533217,1534,1534,1534,1534,0
|
|
20240702,133500,479533217,1534,1534,1534,1534,199
|
|
20240702,133400,479227951,1533,1533,1533,1533,1
|
|
20240702,133300,479226418,1534,1534,1534,1534,30
|
|
20240702,133200,479180398,1534,1534,1534,1534,0
|
|
20240702,133100,479180398,1534,1533,1534,1533,3503
|
|
20240702,133000,473810296,1534,1534,1534,1534,235
|
|
20240702,132900,473449806,1534,1534,1534,1534,107
|
|
20240702,132800,473285668,1534,1534,1534,1534,5
|
|
20240702,132700,473277998,1534,1534,1534,1534,108
|
|
20240702,132600,473112326,1534,1534,1534,1533,691
|
|
20240702,132500,472052891,1533,1534,1534,1533,3403
|
|
20240702,132400,466836079,1534,1534,1534,1534,384
|
|
20240702,132300,466247023,1534,1534,1534,1534,401
|
|
20240702,132200,465631889,1534,1533,1534,1533,2001
|
|
20240702,132100,462564355,1534,1534,1534,1534,330
|
|
20240702,132000,462058135,1533,1534,1534,1533,623
|
|
20240702,131900,461102454,1534,1534,1534,1534,50
|
|
20240702,131800,461025754,1534,1535,1535,1534,440
|
|
20240702,131700,460350744,1535,1535,1535,1535,1
|
|
20240702,131600,460349209,1534,1534,1534,1534,0
|
|
20240702,131500,460349209,1534,1534,1534,1534,10
|
|
20240702,131400,460333869,1535,1535,1535,1535,0
|
|
20240702,131300,460333869,1535,1533,1535,1533,354
|
|
20240702,131200,459791173,1533,1533,1533,1533,452
|
|
20240702,131100,459098257,1535,1534,1535,1534,97
|
|
20240702,131000,458949453,1534,1534,1534,1534,3299
|
|
20240702,130900,453888787,1534,1534,1534,1534,335
|
|
20240702,130800,453374897,1534,1534,1534,1534,586
|
|
20240702,130700,452475973,1534,1534,1534,1534,652
|
|
20240702,130600,451475805,1533,1535,1535,1533,75
|
|
20240702,130500,451360820,1535,1535,1535,1535,127
|
|
20240702,130400,451165875,1535,1534,1535,1534,102
|
|
20240702,130300,451009405,1534,1534,1534,1534,7
|
|
20240702,130200,450998667,1534,1535,1535,1534,111
|
|
20240702,130100,450828292,1535,1535,1535,1535,500
|
|
20240702,130000,450060792,1535,1534,1535,1534,710
|
|
20240702,125900,448971642,1534,1534,1535,1534,123
|
|
20240702,125800,448782939,1533,1534,1535,1533,13222
|
|
20240702,125700,428500391,1535,1535,1535,1535,14
|
|
20240702,125600,428478901,1535,1535,1535,1535,1
|
|
20240702,125500,428477366,1535,1535,1535,1535,12
|
|
20240702,125400,428458946,1535,1535,1535,1535,10
|
|
20240702,125300,428443596,1534,1535,1535,1534,910
|
|
20240702,125200,427047005,1535,1535,1535,1535,31
|
|
20240702,125100,426999420,1535,1535,1535,1535,69
|
|
20240702,125000,426893505,1535,1535,1535,1535,1064
|
|
20240702,124900,425260265,1535,1535,1535,1535,1
|
|
20240702,124800,425258730,1535,1535,1535,1535,101
|
|
20240702,124700,425103695,1535,1535,1535,1535,14
|
|
20240702,124600,425082205,1534,1534,1534,1534,2
|
|
20240702,124500,425079137,1534,1535,1535,1534,640
|
|
20240702,124400,424097370,1535,1535,1535,1535,102
|
|
20240702,124300,423940800,1534,1534,1534,1534,0
|
|
20240702,124200,423940800,1534,1534,1534,1534,0
|
|
20240702,124100,423940800,1534,1534,1535,1534,3600
|
|
20240702,124000,418417400,1535,1535,1535,1535,11
|
|
20240702,123900,418400515,1535,1535,1535,1535,101
|
|
20240702,123800,418245480,1535,1535,1535,1535,0
|
|
20240702,123700,418245480,1535,1537,1537,1535,7921
|
|
20240702,123600,406086521,1537,1537,1537,1537,0
|
|
20240702,123500,406086521,1537,1537,1537,1537,0
|
|
20240702,123400,406086521,1537,1536,1537,1536,391
|
|
20240702,123300,405485884,1536,1536,1536,1536,0
|
|
20240702,123200,405485884,1536,1536,1536,1536,0
|
|
20240702,123100,405485884,1536,1536,1536,1536,8933
|
|
20240702,123000,391764796,1536,1536,1536,1536,0
|
|
20240702,122900,391764796,1536,1536,1536,1536,0
|
|
20240702,122800,391764796,1536,1537,1537,1536,120
|
|
20240702,122700,391580366,1537,1537,1537,1537,0
|
|
20240702,122600,391580366,1537,1537,1537,1537,16
|
|
20240702,122500,391555774,1537,1537,1537,1537,9
|
|
20240702,122400,391541941,1537,1537,1537,1537,7
|
|
20240702,122300,391531182,1537,1537,1537,1537,1
|
|
20240702,122200,391529645,1537,1537,1537,1537,25
|
|
20240702,122100,391491220,1537,1537,1537,1537,521
|
|
20240702,122000,390690443,1537,1537,1537,1537,20
|
|
20240702,121900,390659703,1537,1538,1538,1537,111
|
|
20240702,121800,390489086,1537,1537,1537,1537,17
|
|
20240702,121700,390462957,1537,1537,1537,1537,21
|
|
20240702,121600,390430680,1537,1537,1537,1537,21
|
|
20240702,121500,390398403,1537,1537,1537,1537,123
|
|
20240702,121400,390209352,1537,1537,1537,1537,150
|
|
20240702,121300,389978802,1537,1537,1537,1537,330
|
|
20240702,121200,389471592,1537,1537,1537,1537,45
|
|
20240702,121100,389402427,1538,1538,1538,1537,80
|
|
20240702,121000,389279442,1538,1538,1538,1538,1502
|
|
20240702,120900,386969366,1537,1537,1537,1537,3
|
|
20240702,120800,386964755,1537,1537,1537,1537,10
|
|
20240702,120700,386949385,1538,1538,1538,1538,10
|
|
20240702,120600,386934005,1538,1537,1538,1537,1300
|
|
20240702,120500,384935105,1538,1538,1538,1538,103
|
|
20240702,120400,384776691,1538,1537,1538,1536,611
|
|
20240702,120300,383837953,1537,1537,1537,1537,510
|
|
20240702,120200,383054083,1537,1537,1537,1537,0
|
|
20240702,120100,383054083,1537,1537,1537,1537,790
|
|
20240702,120000,381839853,1537,1537,1537,1537,0
|
|
20240702,115900,381839853,1537,1537,1537,1537,50
|
|
20240702,115800,381763003,1537,1537,1537,1537,50
|
|
20240702,115700,381686153,1536,1536,1536,1536,0
|
|
20240702,115600,381686153,1536,1536,1536,1536,0
|
|
20240702,115500,381686153,1536,1536,1536,1536,0
|
|
20240702,115400,381686153,1536,1536,1536,1536,0
|
|
20240702,115300,381686153,1536,1536,1536,1536,0
|
|
20240702,115200,381686153,1536,1536,1536,1536,0
|
|
20240702,115100,381686153,1536,1536,1536,1536,454
|
|
20240702,115000,380988809,1536,1536,1536,1536,11
|
|
20240702,114900,380971913,1536,1535,1536,1535,511
|
|
20240702,114800,380187517,1536,1536,1536,1536,1322
|
|
20240702,114700,378156925,1536,1536,1536,1536,102
|
|
20240702,114600,378000253,1536,1536,1536,1536,400
|
|
20240702,114500,377385853,1536,1536,1536,1536,0
|
|
20240702,114400,377385853,1536,1536,1536,1536,20
|
|
20240702,114300,377355133,1536,1536,1536,1536,100
|
|
20240702,114200,377201533,1536,1536,1536,1536,44
|
|
20240702,114100,377133949,1535,1535,1535,1535,8
|
|
20240702,114000,377121669,1535,1535,1536,1535,2004
|
|
20240702,113900,374045528,1535,1535,1535,1535,25
|
|
20240702,113800,374007153,1535,1535,1535,1535,531
|
|
20240702,113700,373192068,1536,1536,1536,1535,44
|
|
20240702,113600,373124494,1535,1535,1535,1535,0
|
|
20240702,113500,373124494,1535,1535,1535,1535,100
|
|
20240702,113400,372970994,1535,1535,1535,1535,1300
|
|
20240702,113300,370975494,1535,1535,1536,1535,1015
|
|
20240702,113200,369417456,1535,1535,1535,1535,0
|
|
20240702,113100,369417456,1535,1535,1535,1535,1000
|
|
20240702,113000,367882456,1535,1535,1535,1535,900
|
|
20240702,112900,366500956,1535,1535,1535,1535,0
|
|
20240702,112800,366500956,1535,1535,1535,1535,110
|
|
20240702,112700,366332106,1535,1535,1535,1535,0
|
|
20240702,112600,366332106,1535,1535,1535,1535,1586
|
|
20240702,112500,363897596,1535,1535,1535,1535,19
|
|
20240702,112400,363868431,1535,1535,1535,1535,0
|
|
20240702,112300,363868431,1535,1535,1535,1535,51
|
|
20240702,112200,363790146,1535,1535,1535,1535,50
|
|
20240702,112100,363713396,1535,1535,1535,1535,2
|
|
20240702,112000,363710326,1534,1534,1534,1534,0
|
|
20240702,111900,363710326,1534,1534,1534,1534,0
|
|
20240702,111800,363710326,1534,1537,1537,1534,1001
|
|
20240702,111700,362174789,1534,1537,1537,1534,1414
|
|
20240702,111600,360005528,1535,1535,1535,1535,4
|
|
20240702,111500,359999388,1535,1536,1536,1535,2919
|
|
20240702,111400,355518485,1537,1537,1537,1537,171
|
|
20240702,111300,355255658,1538,1538,1538,1538,0
|
|
20240702,111200,355255658,1538,1538,1538,1538,0
|
|
20240702,111100,355255658,1538,1538,1538,1538,6
|
|
20240702,111000,355246430,1538,1535,1538,1535,32955
|
|
20240702,110900,304659199,1535,1535,1535,1535,758
|
|
20240702,110800,303495669,1535,1535,1535,1535,89
|
|
20240702,110700,303359054,1535,1535,1535,1535,1319
|
|
20240702,110600,301334389,1535,1534,1535,1534,12269
|
|
20240702,110500,282502743,1534,1534,1534,1534,4500
|
|
20240702,110400,275599743,1535,1535,1535,1535,1005
|
|
20240702,110300,274057068,1535,1535,1535,1535,69
|
|
20240702,110200,273951153,1535,1535,1535,1535,6
|
|
20240702,110100,273941943,1534,1535,1535,1534,3658
|
|
20240702,110000,268327789,1535,1535,1535,1535,4988
|
|
20240702,105900,260671209,1536,1536,1536,1536,1024
|
|
20240702,105800,259098345,1536,1536,1536,1536,977
|
|
20240702,105700,257597673,1536,1536,1536,1536,0
|
|
20240702,105600,257597673,1536,1536,1536,1536,23
|
|
20240702,105500,257562345,1536,1536,1536,1536,0
|
|
20240702,105400,257562345,1536,1537,1537,1536,1616
|
|
20240702,105300,255080114,1537,1537,1537,1537,2
|
|
20240702,105200,255077040,1537,1537,1537,1537,2438
|
|
20240702,105100,251329834,1538,1538,1538,1538,32
|
|
20240702,105000,251280618,1538,1538,1538,1538,10
|
|
20240702,104900,251265238,1538,1538,1538,1538,210
|
|
20240702,104800,250942258,1538,1538,1538,1538,2
|
|
20240702,104700,250939182,1538,1538,1538,1538,46
|
|
20240702,104600,250868434,1537,1538,1538,1537,11
|
|
20240702,104500,250851517,1537,1537,1537,1537,0
|
|
20240702,104400,250851517,1537,1537,1537,1537,0
|
|
20240702,104300,250851517,1537,1539,1539,1537,163
|
|
20240702,104200,250600912,1537,1537,1537,1537,181
|
|
20240702,104100,250322715,1537,1538,1538,1537,52
|
|
20240702,104000,250242740,1538,1538,1538,1538,3
|
|
20240702,103900,250238126,1538,1538,1538,1538,317
|
|
20240702,103800,249750580,1538,1538,1538,1538,0
|
|
20240702,103700,249750580,1538,1538,1539,1538,1476
|
|
20240702,103600,247479299,1538,1538,1538,1538,1362
|
|
20240702,103500,245384543,1538,1539,1539,1538,418
|
|
20240702,103400,244741242,1539,1539,1539,1539,6
|
|
20240702,103300,244732008,1539,1539,1539,1539,20
|
|
20240702,103200,244701228,1539,1539,1539,1539,501
|
|
20240702,103100,243930189,1539,1539,1539,1539,6
|
|
20240702,103000,243920955,1535,1535,1535,1535,0
|
|
20240702,102900,243920955,1535,1537,1537,1535,2000
|
|
20240702,102800,240850362,1539,1539,1539,1539,223
|
|
20240702,102700,240507165,1539,1537,1539,1537,145
|
|
20240702,102600,240284298,1537,1537,1537,1537,8
|
|
20240702,102500,240272002,1537,1536,1537,1535,26
|
|
20240702,102400,240232080,1536,1536,1536,1535,110
|
|
20240702,102300,240063121,1536,1536,1536,1536,342
|
|
20240702,102200,239537809,1536,1536,1536,1535,1557
|
|
20240702,102100,237147739,1536,1537,1537,1536,3876
|
|
20240702,102000,231194170,1537,1537,1539,1536,971
|
|
20240702,101900,229702535,1537,1537,1537,1537,33
|
|
20240702,101800,229651814,1536,1536,1536,1536,13
|
|
20240702,101700,229631846,1537,1537,1537,1537,106
|
|
20240702,101600,229468924,1538,1536,1538,1536,868
|
|
20240702,101500,228135666,1537,1539,1539,1537,7
|
|
20240702,101400,228124895,1536,1536,1536,1536,0
|
|
20240702,101300,228124895,1536,1538,1538,1536,3101
|
|
20240702,101200,223358558,1539,1539,1539,1538,787
|
|
20240702,101100,222147898,1539,1538,1539,1537,2028
|
|
20240702,101000,219028830,1538,1538,1538,1538,3972
|
|
20240702,100900,212919894,1539,1539,1539,1539,123
|
|
20240702,100800,212730597,1539,1539,1539,1539,2781
|
|
20240702,100700,208450638,1539,1539,1539,1539,4806
|
|
20240702,100600,201054204,1539,1539,1539,1539,8264
|
|
20240702,100500,188335908,1539,1540,1540,1539,2055
|
|
20240702,100400,185173258,1539,1540,1540,1538,8421
|
|
20240702,100300,172213339,1540,1541,1541,1540,3258
|
|
20240702,100200,167194408,1542,1542,1542,1540,984
|
|
20240702,100100,165678914,1542,1542,1542,1540,3054
|
|
20240702,100000,160975500,1542,1542,1542,1541,398
|
|
20240702,095900,160362084,1542,1541,1542,1541,1366
|
|
20240702,095800,158257075,1541,1541,1541,1540,1645
|
|
20240702,095700,155723757,1541,1541,1541,1541,930
|
|
20240702,095600,154290627,1540,1541,1541,1540,363
|
|
20240702,095500,153731350,1541,1542,1542,1540,1809
|
|
20240702,095400,150943507,1541,1546,1546,1541,17111
|
|
20240702,095300,124550556,1545,1546,1546,1545,5749
|
|
20240702,095200,115665108,1547,1547,1547,1547,653
|
|
20240702,095100,114654917,1548,1548,1548,1548,10
|
|
20240702,095000,114639437,1548,1548,1548,1548,88
|
|
20240702,094900,114503213,1547,1547,1547,1547,1
|
|
20240702,094800,114501666,1546,1546,1546,1546,315
|
|
20240702,094700,114014676,1546,1546,1546,1546,300
|
|
20240702,094600,113550876,1546,1545,1546,1545,130
|
|
20240702,094500,113349926,1546,1545,1546,1545,1290
|
|
20240702,094400,111356775,1545,1546,1546,1545,4935
|
|
20240702,094300,103731466,1548,1546,1548,1546,1614
|
|
20240702,094200,101236182,1548,1549,1549,1547,1559
|
|
20240702,094100,98824305,1548,1548,1548,1548,9
|
|
20240702,094000,98810373,1547,1549,1549,1547,3511
|
|
20240702,093900,93376232,1549,1548,1549,1548,1010
|
|
20240702,093800,91812751,1548,1549,1550,1548,1600
|
|
20240702,093700,89334561,1549,1551,1551,1549,1657
|
|
20240702,093600,86766159,1551,1551,1551,1551,1209
|
|
20240702,093500,84891000,1551,1553,1553,1551,652
|
|
20240702,093400,83879728,1553,1553,1553,1553,1
|
|
20240702,093300,83878175,1551,1551,1551,1551,162
|
|
20240702,093200,83626913,1551,1553,1553,1551,1736
|
|
20240702,093100,80932925,1555,1554,1555,1554,670
|
|
20240702,093000,79891575,1554,1554,1554,1554,1107
|
|
20240702,092900,78171297,1554,1554,1554,1554,1217
|
|
20240702,092800,76280079,1555,1555,1556,1555,587
|
|
20240702,092700,75366711,1555,1555,1555,1555,1000
|
|
20240702,092600,73811711,1555,1555,1555,1555,0
|
|
20240702,092500,73811711,1555,1556,1556,1555,2477
|
|
20240702,092400,69959568,1555,1555,1555,1555,296
|
|
20240702,092300,69499288,1555,1555,1555,1555,2
|
|
20240702,092200,69496178,1555,1555,1555,1555,130
|
|
20240702,092100,69294028,1555,1555,1555,1555,112
|
|
20240702,092000,69119868,1553,1553,1553,1553,3519
|
|
20240702,091900,63654861,1553,1551,1553,1551,5900
|
|
20240702,091800,54501061,1551,1551,1551,1551,1649
|
|
20240702,091700,51943462,1551,1551,1551,1551,1595
|
|
20240702,091600,49469617,1551,1551,1551,1550,531
|
|
20240702,091500,48646536,1550,1553,1553,1550,205
|
|
20240702,091400,48328665,1550,1555,1555,1550,518
|
|
20240702,091300,47523814,1555,1550,1555,1550,2772
|
|
20240702,091200,43227189,1550,1550,1550,1550,202
|
|
20240702,091100,42914089,1547,1548,1548,1547,2000
|
|
20240702,091000,39820018,1547,1548,1548,1547,2595
|
|
20240702,090900,35804563,1548,1549,1549,1547,1784
|
|
20240702,090800,33042912,1549,1551,1551,1549,3063
|
|
20240702,090700,28295106,1555,1551,1555,1550,3906
|
|
20240702,090600,22239735,1551,1552,1552,1550,3246
|
|
20240702,090500,17207168,1553,1552,1555,1552,474
|
|
20240702,090400,16471488,1552,1553,1553,1551,3264
|
|
20240702,090300,11403893,1553,1553,1556,1553,530
|
|
20240702,090200,10580799,1553,1554,1554,1553,68
|
|
20240702,090100,10475175,1554,1557,1558,1554,1566
|
|
20240702,090000,8036852,1556,1555,1558,1555,5168
|