617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191400,381589367,1526,1526,1526,1526,7242
|
|
20240703,191300,381589367,1526,1526,1526,1526,0
|
|
20240703,191200,381589367,1526,1526,1526,1526,0
|
|
20240703,191100,381589367,1526,1526,1526,1526,0
|
|
20240703,191000,381589367,1526,1526,1526,1526,0
|
|
20240703,190900,381589367,1526,1526,1526,1526,0
|
|
20240703,190800,381589367,1526,1526,1526,1526,0
|
|
20240703,190700,381589367,1526,1526,1526,1526,0
|
|
20240703,190600,381589367,1526,1526,1526,1526,0
|
|
20240703,190500,381589367,1526,1526,1526,1526,0
|
|
20240703,190400,381589367,1526,1526,1526,1526,0
|
|
20240703,190300,381589367,1526,1526,1526,1526,0
|
|
20240703,190200,381589367,1526,1526,1526,1526,0
|
|
20240703,190100,381589367,1526,1526,1526,1526,0
|
|
20240703,190000,381589367,1526,1526,1526,1526,0
|
|
20240703,185900,381589367,1526,1526,1526,1526,0
|
|
20240703,185800,381589367,1526,1526,1526,1526,0
|
|
20240703,185700,381589367,1526,1526,1526,1526,0
|
|
20240703,185600,381589367,1526,1526,1526,1526,0
|
|
20240703,185500,381589367,1526,1526,1526,1526,0
|
|
20240703,185400,381589367,1526,1526,1526,1526,0
|
|
20240703,185300,381589367,1526,1526,1526,1526,0
|
|
20240703,185200,381589367,1526,1526,1526,1526,0
|
|
20240703,185100,381589367,1526,1526,1526,1526,0
|
|
20240703,185000,381589367,1526,1526,1526,1526,0
|
|
20240703,184900,381589367,1526,1526,1526,1526,0
|
|
20240703,184800,381589367,1526,1526,1526,1526,0
|
|
20240703,184700,381589367,1526,1526,1526,1526,0
|
|
20240703,184600,381589367,1526,1526,1526,1526,0
|
|
20240703,184500,381589367,1526,1526,1526,1526,0
|
|
20240703,184400,381589367,1526,1526,1526,1526,7242
|
|
20240703,184300,381589367,1526,1526,1526,1526,0
|
|
20240703,184200,381589367,1526,1526,1526,1526,0
|
|
20240703,184100,381589367,1526,1526,1526,1526,0
|
|
20240703,184000,381589367,1526,1526,1526,1526,0
|
|
20240703,183900,381589367,1526,1526,1526,1526,0
|
|
20240703,183800,381589367,1526,1526,1526,1526,0
|
|
20240703,183700,381589367,1526,1526,1526,1526,0
|
|
20240703,183600,381589367,1526,1526,1526,1526,0
|
|
20240703,183500,381589367,1526,1526,1526,1526,0
|
|
20240703,183400,381589367,1526,1526,1526,1526,0
|
|
20240703,183300,381589367,1526,1526,1526,1526,0
|
|
20240703,183200,381589367,1526,1526,1526,1526,0
|
|
20240703,183100,381589367,1526,1526,1526,1526,0
|
|
20240703,183000,381589367,1526,1526,1526,1526,0
|
|
20240703,182900,381589367,1526,1526,1526,1526,0
|
|
20240703,182800,381589367,1526,1526,1526,1526,0
|
|
20240703,182700,381589367,1526,1526,1526,1526,0
|
|
20240703,182600,381589367,1526,1526,1526,1526,0
|
|
20240703,182500,381589367,1526,1526,1526,1526,0
|
|
20240703,182400,381589367,1526,1526,1526,1526,0
|
|
20240703,182300,381589367,1526,1526,1526,1526,0
|
|
20240703,182200,381589367,1526,1526,1526,1526,0
|
|
20240703,182100,381589367,1526,1526,1526,1526,0
|
|
20240703,182000,381589367,1526,1526,1526,1526,0
|
|
20240703,181900,381589367,1526,1526,1526,1526,0
|
|
20240703,181800,381589367,1526,1526,1526,1526,0
|
|
20240703,181700,381589367,1526,1526,1526,1526,0
|
|
20240703,181600,381589367,1526,1526,1526,1526,0
|
|
20240703,181500,381589367,1526,1526,1526,1526,0
|
|
20240703,181400,381589367,1526,1526,1526,1526,7242
|
|
20240703,181300,381589367,1526,1526,1526,1526,0
|
|
20240703,181200,381589367,1526,1526,1526,1526,0
|
|
20240703,181100,381589367,1526,1526,1526,1526,0
|
|
20240703,181000,381589367,1526,1526,1526,1526,0
|
|
20240703,180900,381589367,1526,1526,1526,1526,0
|
|
20240703,180800,381589367,1526,1526,1526,1526,0
|
|
20240703,180700,381589367,1526,1526,1526,1526,0
|
|
20240703,180600,381589367,1526,1526,1526,1526,0
|
|
20240703,180500,381589367,1526,1526,1526,1526,0
|
|
20240703,180400,381589367,1526,1526,1526,1526,0
|
|
20240703,180300,381589367,1526,1526,1526,1526,0
|
|
20240703,180200,381589367,1526,1526,1526,1526,0
|
|
20240703,180100,381589367,1526,1526,1526,1526,0
|
|
20240703,180000,381589367,1526,1526,1526,1526,0
|
|
20240703,175900,381589367,1526,1526,1526,1526,0
|
|
20240703,175800,381589367,1526,1526,1526,1526,0
|
|
20240703,175700,381589367,1526,1526,1526,1526,0
|
|
20240703,175600,381589367,1526,1526,1526,1526,0
|
|
20240703,175500,381589367,1526,1526,1526,1526,0
|
|
20240703,175400,381589367,1526,1526,1526,1526,0
|
|
20240703,175300,381589367,1526,1526,1526,1526,0
|
|
20240703,175200,381589367,1526,1526,1526,1526,0
|
|
20240703,175100,381589367,1526,1526,1526,1526,0
|
|
20240703,175000,381589367,1526,1526,1526,1526,0
|
|
20240703,174900,381589367,1526,1526,1526,1526,0
|
|
20240703,174800,381589367,1526,1526,1526,1526,0
|
|
20240703,174700,381589367,1526,1526,1526,1526,0
|
|
20240703,174600,381589367,1526,1526,1526,1526,0
|
|
20240703,174500,381589367,1526,1526,1526,1526,0
|
|
20240703,174400,381589367,1526,1526,1526,1526,7242
|
|
20240703,174300,381589367,1526,1526,1526,1526,0
|
|
20240703,174200,381589367,1526,1526,1526,1526,0
|
|
20240703,174100,381589367,1526,1526,1526,1526,0
|
|
20240703,174000,381589367,1526,1526,1526,1526,0
|
|
20240703,173900,381589367,1526,1526,1526,1526,0
|
|
20240703,173800,381589367,1526,1526,1526,1526,0
|
|
20240703,173700,381589367,1526,1526,1526,1526,0
|
|
20240703,173600,381589367,1526,1526,1526,1526,0
|
|
20240703,173500,381589367,1526,1526,1526,1526,0
|
|
20240703,173400,381589367,1526,1526,1526,1526,0
|
|
20240703,173300,381589367,1526,1526,1526,1526,0
|
|
20240703,173200,381589367,1526,1526,1526,1526,0
|
|
20240703,173100,381589367,1526,1526,1526,1526,0
|
|
20240703,173000,381589367,1526,1526,1526,1526,0
|
|
20240703,172900,381589367,1526,1526,1526,1526,0
|
|
20240703,172800,381589367,1526,1526,1526,1526,0
|
|
20240703,172700,381589367,1526,1526,1526,1526,0
|
|
20240703,172600,381589367,1526,1526,1526,1526,0
|
|
20240703,172500,381589367,1526,1526,1526,1526,0
|
|
20240703,172400,381589367,1526,1526,1526,1526,0
|
|
20240703,172300,381589367,1526,1526,1526,1526,0
|
|
20240703,172200,381589367,1526,1526,1526,1526,0
|
|
20240703,172100,381589367,1526,1526,1526,1526,0
|
|
20240703,172000,381589367,1526,1526,1526,1526,0
|
|
20240703,171900,381589367,1526,1526,1526,1526,0
|
|
20240703,171800,381589367,1526,1526,1526,1526,0
|
|
20240703,171700,381589367,1526,1526,1526,1526,0
|
|
20240703,171600,381589367,1526,1526,1526,1526,0
|
|
20240703,171500,381589367,1526,1526,1526,1526,0
|
|
20240703,171400,381589367,1526,1526,1526,1526,7242
|
|
20240703,171300,381589367,1526,1526,1526,1526,0
|
|
20240703,171200,381589367,1526,1526,1526,1526,0
|
|
20240703,171100,381589367,1526,1526,1526,1526,0
|
|
20240703,171000,381589367,1526,1526,1526,1526,0
|
|
20240703,170900,381589367,1526,1526,1526,1526,0
|
|
20240703,170800,381589367,1526,1526,1526,1526,0
|
|
20240703,170700,381589367,1526,1526,1526,1526,0
|
|
20240703,170600,381589367,1526,1526,1526,1526,0
|
|
20240703,170500,381589367,1526,1526,1526,1526,0
|
|
20240703,170400,381589367,1526,1526,1526,1526,0
|
|
20240703,170300,381589367,1526,1526,1526,1526,0
|
|
20240703,170200,381589367,1526,1526,1526,1526,0
|
|
20240703,170100,381589367,1526,1526,1526,1526,0
|
|
20240703,170000,381589367,1526,1526,1526,1526,0
|
|
20240703,165900,381589367,1526,1526,1526,1526,0
|
|
20240703,165800,381589367,1526,1526,1526,1526,0
|
|
20240703,165700,381589367,1526,1526,1526,1526,0
|
|
20240703,165600,381589367,1526,1526,1526,1526,0
|
|
20240703,165500,381589367,1526,1526,1526,1526,0
|
|
20240703,165400,381589367,1526,1526,1526,1526,0
|
|
20240703,165300,381589367,1526,1526,1526,1526,0
|
|
20240703,165200,381589367,1526,1526,1526,1526,0
|
|
20240703,165100,381589367,1526,1526,1526,1526,0
|
|
20240703,165000,381589367,1526,1526,1526,1526,0
|
|
20240703,164900,381589367,1526,1526,1526,1526,0
|
|
20240703,164800,381589367,1526,1526,1526,1526,0
|
|
20240703,164700,381589367,1526,1526,1526,1526,0
|
|
20240703,164600,381589367,1526,1526,1526,1526,0
|
|
20240703,164500,381589367,1526,1526,1526,1526,0
|
|
20240703,164400,381589367,1526,1526,1526,1526,7242
|
|
20240703,164300,381589367,1526,1526,1526,1526,0
|
|
20240703,164200,381589367,1526,1526,1526,1526,0
|
|
20240703,164100,381589367,1526,1526,1526,1526,0
|
|
20240703,164000,381589367,1526,1526,1526,1526,0
|
|
20240703,163900,381589367,1526,1526,1526,1526,0
|
|
20240703,163800,381589367,1526,1526,1526,1526,0
|
|
20240703,163700,381589367,1526,1526,1526,1526,0
|
|
20240703,163600,381589367,1526,1526,1526,1526,0
|
|
20240703,163500,381589367,1526,1526,1526,1526,0
|
|
20240703,163400,381589367,1526,1526,1526,1526,0
|
|
20240703,163300,381589367,1526,1526,1526,1526,0
|
|
20240703,163200,381589367,1526,1526,1526,1526,0
|
|
20240703,163100,381589367,1526,1526,1526,1526,0
|
|
20240703,163000,381589367,1526,1526,1526,1526,0
|
|
20240703,162900,381589367,1526,1526,1526,1526,0
|
|
20240703,162800,381589367,1526,1526,1526,1526,0
|
|
20240703,162700,381589367,1526,1526,1526,1526,0
|
|
20240703,162600,381589367,1526,1526,1526,1526,0
|
|
20240703,162500,381589367,1526,1526,1526,1526,0
|
|
20240703,162400,381589367,1526,1526,1526,1526,0
|
|
20240703,162300,381589367,1526,1526,1526,1526,0
|
|
20240703,162200,381589367,1526,1526,1526,1526,0
|
|
20240703,162100,381589367,1526,1526,1526,1526,0
|
|
20240703,162000,381589367,1526,1526,1526,1526,0
|
|
20240703,161900,381589367,1526,1526,1526,1526,0
|
|
20240703,161800,381589367,1526,1526,1526,1526,0
|
|
20240703,161700,381589367,1526,1526,1526,1526,0
|
|
20240703,161600,381589367,1526,1526,1526,1526,0
|
|
20240703,161500,381589367,1526,1526,1526,1526,0
|
|
20240703,161400,381589367,1526,1526,1526,1526,7242
|
|
20240703,161300,381589367,1526,1526,1526,1526,0
|
|
20240703,161200,381589367,1526,1526,1526,1526,0
|
|
20240703,161100,381589367,1526,1526,1526,1526,0
|
|
20240703,161000,381589367,1526,1526,1526,1526,0
|
|
20240703,160900,381589367,1526,1526,1526,1526,0
|
|
20240703,160800,381589367,1526,1526,1526,1526,0
|
|
20240703,160700,381589367,1526,1526,1526,1526,0
|
|
20240703,160600,381589367,1526,1526,1526,1526,0
|
|
20240703,160500,381589367,1526,1526,1526,1526,0
|
|
20240703,160400,381589367,1526,1526,1526,1526,0
|
|
20240703,160300,381589367,1526,1526,1526,1526,0
|
|
20240703,160200,381589367,1526,1526,1526,1526,0
|
|
20240703,160100,381589367,1526,1526,1526,1526,0
|
|
20240703,160000,381589367,1526,1526,1526,1526,0
|
|
20240703,155900,381589367,1526,1526,1526,1526,0
|
|
20240703,155800,381589367,1526,1526,1526,1526,0
|
|
20240703,155700,381589367,1526,1526,1526,1526,0
|
|
20240703,155600,381589367,1526,1526,1526,1526,0
|
|
20240703,155500,381589367,1526,1526,1526,1526,0
|
|
20240703,155400,381589367,1526,1526,1526,1526,0
|
|
20240703,155300,381589367,1526,1526,1526,1526,0
|
|
20240703,155200,381589367,1526,1526,1526,1526,0
|
|
20240703,155100,381589367,1526,1526,1526,1526,0
|
|
20240703,155000,381589367,1526,1526,1526,1526,0
|
|
20240703,154900,381589367,1526,1526,1526,1526,0
|
|
20240703,154800,381589367,1526,1526,1526,1526,0
|
|
20240703,154700,381589367,1526,1526,1526,1526,0
|
|
20240703,154600,381589367,1526,1526,1526,1526,0
|
|
20240703,154500,381589367,1526,1526,1526,1526,0
|
|
20240703,154400,381589367,1526,1526,1526,1526,7242
|
|
20240703,154300,381589367,1526,1526,1526,1526,0
|
|
20240703,154200,381589367,1526,1526,1526,1526,0
|
|
20240703,154100,381589367,1526,1526,1526,1526,0
|
|
20240703,154000,381589367,1526,1526,1526,1526,0
|
|
20240703,153900,381589367,1526,1526,1526,1526,0
|
|
20240703,153800,381589367,1526,1526,1526,1526,0
|
|
20240703,153700,381589367,1526,1526,1526,1526,0
|
|
20240703,153600,381589367,1526,1526,1526,1526,0
|
|
20240703,153500,381589367,1526,1526,1526,1526,0
|
|
20240703,153400,381589367,1526,1526,1526,1526,0
|
|
20240703,153300,381589367,1526,1526,1526,1526,0
|
|
20240703,153200,381589367,1526,1526,1526,1526,0
|
|
20240703,153100,381589367,1526,1526,1526,1526,0
|
|
20240703,153000,381589367,1526,1526,1526,1526,7242
|
|
20240703,152900,370538075,1527,1527,1527,1527,0
|
|
20240703,152800,370538075,1527,1527,1527,1527,0
|
|
20240703,152700,370538075,1527,1527,1527,1527,0
|
|
20240703,152600,370538075,1527,1527,1527,1527,0
|
|
20240703,152500,370538075,1527,1527,1527,1527,0
|
|
20240703,152400,370538075,1527,1527,1527,1527,0
|
|
20240703,152300,370538075,1527,1527,1527,1527,0
|
|
20240703,152200,370538075,1527,1527,1527,1527,0
|
|
20240703,152100,370538075,1527,1527,1527,1527,0
|
|
20240703,152000,370538075,1527,1527,1527,1527,0
|
|
20240703,151900,370538075,1527,1527,1527,1527,1031
|
|
20240703,151800,368963738,1527,1527,1527,1527,79
|
|
20240703,151700,368843105,1527,1527,1527,1527,200
|
|
20240703,151600,368537705,1527,1526,1527,1526,655
|
|
20240703,151500,367537586,1527,1527,1527,1527,6
|
|
20240703,151400,367528424,1527,1527,1527,1527,1
|
|
20240703,151300,367526897,1526,1526,1526,1526,201
|
|
20240703,151200,367220171,1527,1527,1527,1527,101
|
|
20240703,151100,367065944,1527,1527,1527,1527,8
|
|
20240703,151000,367053728,1526,1526,1526,1526,1140
|
|
20240703,150900,365314088,1526,1526,1526,1526,1500
|
|
20240703,150800,363025088,1526,1526,1526,1526,1325
|
|
20240703,150700,361003138,1527,1527,1527,1527,0
|
|
20240703,150600,361003138,1527,1526,1527,1526,2767
|
|
20240703,150500,356779710,1528,1528,1528,1526,889
|
|
20240703,150400,355423071,1528,1527,1528,1527,1003
|
|
20240703,150300,353890489,1528,1528,1528,1528,144
|
|
20240703,150200,353670457,1528,1527,1528,1527,2
|
|
20240703,150100,353667402,1526,1528,1528,1526,306
|
|
20240703,150000,353200434,1528,1528,1528,1528,65
|
|
20240703,145900,353101114,1528,1528,1528,1528,105
|
|
20240703,145800,352940674,1528,1527,1528,1526,3204
|
|
20240703,145700,348051113,1528,1527,1528,1527,312
|
|
20240703,145600,347574688,1527,1527,1527,1527,10
|
|
20240703,145500,347559418,1528,1528,1528,1526,4
|
|
20240703,145400,347553309,1527,1526,1528,1526,508
|
|
20240703,145300,346778098,1527,1527,1527,1525,4035
|
|
20240703,145200,340620721,1526,1526,1528,1526,204
|
|
20240703,145100,340309413,1528,1528,1528,1526,566
|
|
20240703,145000,339445439,1528,1528,1528,1528,30
|
|
20240703,144900,339399599,1528,1528,1528,1528,10
|
|
20240703,144800,339384319,1528,1526,1528,1526,630
|
|
20240703,144700,338421939,1528,1526,1528,1526,586
|
|
20240703,144600,337527701,1528,1528,1528,1528,0
|
|
20240703,144500,337527701,1528,1528,1528,1528,0
|
|
20240703,144400,337527701,1528,1527,1528,1527,2
|
|
20240703,144300,337524646,1528,1526,1528,1526,611
|
|
20240703,144200,336592252,1528,1528,1528,1527,19
|
|
20240703,144100,336563221,1527,1527,1527,1527,12
|
|
20240703,144000,336544897,1527,1526,1527,1526,63
|
|
20240703,143900,336448757,1526,1527,1527,1526,2003
|
|
20240703,143800,333391979,1528,1528,1528,1528,110
|
|
20240703,143700,333223899,1529,1529,1529,1529,84
|
|
20240703,143600,333095463,1526,1526,1526,1526,5000
|
|
20240703,143500,325465463,1526,1526,1526,1526,870
|
|
20240703,143400,324137843,1526,1526,1526,1526,5
|
|
20240703,143300,324130213,1526,1527,1527,1526,2000
|
|
20240703,143200,321077213,1526,1526,1526,1526,0
|
|
20240703,143100,321077213,1526,1527,1527,1526,300
|
|
20240703,143000,320619222,1529,1528,1529,1528,166
|
|
20240703,142900,320365539,1529,1529,1529,1529,0
|
|
20240703,142800,320365539,1529,1527,1529,1526,2427
|
|
20240703,142700,316659548,1528,1528,1528,1528,4230
|
|
20240703,142600,310196108,1529,1529,1529,1529,0
|
|
20240703,142500,310196108,1529,1529,1529,1529,1
|
|
20240703,142400,310194579,1529,1529,1529,1529,54
|
|
20240703,142300,310112013,1529,1529,1529,1529,28
|
|
20240703,142200,310069201,1529,1529,1529,1528,5010
|
|
20240703,142100,302413911,1528,1528,1528,1528,741
|
|
20240703,142000,301281663,1528,1529,1529,1528,57
|
|
20240703,141900,301194557,1530,1530,1530,1530,0
|
|
20240703,141800,301194557,1530,1530,1530,1530,28
|
|
20240703,141700,301151717,1530,1530,1530,1530,23
|
|
20240703,141600,301116527,1530,1527,1530,1527,13
|
|
20240703,141500,301096670,1529,1529,1529,1529,0
|
|
20240703,141400,301096670,1529,1528,1529,1528,1001
|
|
20240703,141300,299566142,1529,1529,1529,1529,1000
|
|
20240703,141200,298037142,1529,1529,1529,1529,17
|
|
20240703,141100,298011149,1527,1527,1527,1527,0
|
|
20240703,141000,298011149,1527,1527,1529,1527,934
|
|
20240703,140900,296584527,1526,1526,1526,1526,0
|
|
20240703,140800,296584527,1526,1526,1526,1526,0
|
|
20240703,140700,296584527,1526,1526,1526,1526,0
|
|
20240703,140600,296584527,1526,1526,1526,1526,0
|
|
20240703,140500,296584527,1526,1526,1526,1526,2000
|
|
20240703,140400,293532527,1526,1526,1526,1526,0
|
|
20240703,140300,293532527,1526,1527,1527,1526,2973
|
|
20240703,140200,288994709,1527,1527,1527,1527,0
|
|
20240703,140100,288994709,1527,1527,1527,1527,1
|
|
20240703,140000,288993182,1527,1527,1527,1527,479
|
|
20240703,135900,288261749,1527,1527,1527,1527,0
|
|
20240703,135800,288261749,1527,1527,1528,1527,215
|
|
20240703,135700,287933244,1527,1527,1527,1527,41
|
|
20240703,135600,287870637,1527,1527,1527,1527,0
|
|
20240703,135500,287870637,1527,1527,1527,1527,501
|
|
20240703,135400,287105610,1527,1527,1527,1527,22
|
|
20240703,135300,287072016,1527,1527,1527,1527,67
|
|
20240703,135200,286969707,1528,1528,1528,1528,101
|
|
20240703,135100,286815379,1527,1527,1527,1527,1
|
|
20240703,135000,286813852,1528,1527,1528,1527,100
|
|
20240703,134900,286661083,1527,1527,1527,1527,0
|
|
20240703,134800,286661083,1527,1527,1527,1527,0
|
|
20240703,134700,286661083,1527,1527,1527,1527,1
|
|
20240703,134600,286659556,1527,1527,1527,1527,2
|
|
20240703,134500,286656502,1527,1527,1528,1527,5
|
|
20240703,134400,286648865,1527,1527,1527,1526,251
|
|
20240703,134300,286265788,1527,1528,1528,1527,702
|
|
20240703,134200,285193829,1528,1528,1528,1528,2
|
|
20240703,134100,285190773,1528,1528,1528,1528,18
|
|
20240703,134000,285163269,1527,1527,1527,1527,0
|
|
20240703,133900,285163269,1527,1527,1527,1527,1000
|
|
20240703,133800,283636269,1528,1528,1528,1528,231
|
|
20240703,133700,283283301,1528,1527,1528,1527,51
|
|
20240703,133600,283205423,1528,1528,1528,1528,20
|
|
20240703,133500,283174863,1528,1528,1528,1528,195
|
|
20240703,133400,282876903,1528,1528,1528,1528,0
|
|
20240703,133300,282876903,1528,1528,1528,1528,0
|
|
20240703,133200,282876903,1528,1528,1528,1528,0
|
|
20240703,133100,282876903,1528,1528,1528,1528,0
|
|
20240703,133000,282876903,1528,1528,1528,1528,2
|
|
20240703,132900,282873847,1527,1527,1527,1527,200
|
|
20240703,132800,282568447,1528,1528,1528,1528,51
|
|
20240703,132700,282490519,1527,1527,1527,1527,0
|
|
20240703,132600,282490519,1527,1527,1527,1527,80
|
|
20240703,132500,282368359,1527,1527,1527,1527,0
|
|
20240703,132400,282368359,1527,1527,1527,1527,18
|
|
20240703,132300,282340873,1528,1527,1528,1527,13
|
|
20240703,132200,282321020,1527,1528,1528,1527,3438
|
|
20240703,132100,277071176,1529,1529,1529,1529,1
|
|
20240703,132000,277069647,1528,1528,1528,1528,50
|
|
20240703,131900,276993247,1529,1529,1529,1529,0
|
|
20240703,131800,276993247,1529,1527,1529,1527,301
|
|
20240703,131700,276533618,1527,1527,1527,1527,0
|
|
20240703,131600,276533618,1527,1527,1527,1527,0
|
|
20240703,131500,276533618,1527,1527,1527,1527,0
|
|
20240703,131400,276533618,1527,1527,1527,1527,1
|
|
20240703,131300,276532091,1527,1530,1530,1527,1101
|
|
20240703,131200,274849358,1528,1528,1528,1528,1
|
|
20240703,131100,274847830,1527,1527,1527,1527,1
|
|
20240703,131000,274846303,1527,1527,1527,1527,59
|
|
20240703,130900,274756210,1527,1527,1527,1527,11
|
|
20240703,130800,274739413,1527,1528,1528,1527,1220
|
|
20240703,130700,272876469,1528,1527,1528,1527,5020
|
|
20240703,130600,265210909,1527,1528,1528,1527,510
|
|
20240703,130500,264432105,1528,1528,1528,1528,2000
|
|
20240703,130400,261376105,1528,1528,1528,1528,326
|
|
20240703,130300,260877977,1528,1528,1528,1528,65
|
|
20240703,130200,260778657,1528,1529,1529,1528,662
|
|
20240703,130100,259767120,1530,1528,1530,1528,648
|
|
20240703,130000,258776972,1530,1530,1530,1530,5
|
|
20240703,125900,258769322,1530,1530,1530,1530,6
|
|
20240703,125800,258760142,1529,1531,1531,1529,414
|
|
20240703,125700,258127134,1530,1531,1531,1530,253
|
|
20240703,125600,257740043,1531,1531,1531,1531,0
|
|
20240703,125500,257740043,1531,1531,1531,1531,20
|
|
20240703,125400,257709423,1531,1531,1531,1530,75
|
|
20240703,125300,257594666,1530,1530,1531,1530,109
|
|
20240703,125200,257427895,1530,1530,1530,1530,100
|
|
20240703,125100,257274895,1530,1530,1530,1530,100
|
|
20240703,125000,257121895,1530,1530,1531,1530,301
|
|
20240703,124900,256661364,1530,1530,1530,1530,105
|
|
20240703,124800,256500714,1530,1530,1530,1530,32
|
|
20240703,124700,256451754,1529,1529,1529,1529,0
|
|
20240703,124600,256451754,1529,1529,1529,1529,3
|
|
20240703,124500,256447167,1529,1529,1529,1529,7
|
|
20240703,124400,256436464,1529,1529,1529,1529,10
|
|
20240703,124300,256421174,1530,1530,1530,1530,0
|
|
20240703,124200,256421174,1530,1530,1530,1530,0
|
|
20240703,124100,256421174,1530,1530,1530,1530,100
|
|
20240703,124000,256268174,1530,1530,1530,1530,0
|
|
20240703,123900,256268174,1530,1530,1530,1530,101
|
|
20240703,123800,256113644,1530,1530,1530,1530,1
|
|
20240703,123700,256112114,1528,1528,1528,1528,0
|
|
20240703,123600,256112114,1528,1528,1528,1528,275
|
|
20240703,123500,255691914,1528,1528,1528,1528,2214
|
|
20240703,123400,252308922,1528,1528,1528,1528,184
|
|
20240703,123300,252027770,1531,1529,1531,1529,7
|
|
20240703,123200,252017057,1531,1530,1531,1528,41
|
|
20240703,123100,251954366,1531,1531,1531,1531,0
|
|
20240703,123000,251954366,1531,1531,1531,1531,100
|
|
20240703,122900,251801266,1531,1531,1531,1531,0
|
|
20240703,122800,251801266,1531,1531,1531,1529,3
|
|
20240703,122700,251796675,1528,1528,1528,1528,60
|
|
20240703,122600,251704995,1529,1529,1531,1529,4
|
|
20240703,122500,251698876,1530,1529,1531,1529,124
|
|
20240703,122400,251509277,1529,1529,1531,1529,71
|
|
20240703,122300,251400711,1529,1529,1529,1529,206
|
|
20240703,122200,251085737,1530,1531,1531,1530,15
|
|
20240703,122100,251062777,1531,1529,1531,1529,23
|
|
20240703,122000,251027606,1530,1531,1531,1530,2
|
|
20240703,121900,251024545,1529,1531,1531,1529,4
|
|
20240703,121800,251018425,1531,1531,1531,1531,0
|
|
20240703,121700,251018425,1531,1531,1531,1531,1
|
|
20240703,121600,251016894,1529,1529,1529,1529,1
|
|
20240703,121500,251015365,1530,1530,1530,1530,650
|
|
20240703,121400,250020865,1530,1530,1530,1530,100
|
|
20240703,121300,249867865,1531,1531,1531,1531,0
|
|
20240703,121200,249867865,1531,1531,1531,1530,5
|
|
20240703,121100,249860212,1530,1530,1530,1530,0
|
|
20240703,121000,249860212,1530,1531,1531,1530,135
|
|
20240703,120900,249653561,1531,1531,1531,1531,103
|
|
20240703,120800,249495868,1531,1531,1531,1529,3
|
|
20240703,120700,249491277,1528,1531,1531,1528,190
|
|
20240703,120600,249200948,1529,1528,1531,1528,204
|
|
20240703,120500,248889163,1528,1528,1528,1527,993
|
|
20240703,120400,247372350,1528,1528,1529,1527,1309
|
|
20240703,120300,245373446,1529,1529,1529,1529,8
|
|
20240703,120200,245361214,1529,1529,1529,1529,500
|
|
20240703,120100,244596714,1529,1529,1529,1529,717
|
|
20240703,120000,243500421,1529,1529,1529,1529,3
|
|
20240703,115900,243495834,1528,1528,1528,1528,602
|
|
20240703,115800,242575978,1528,1528,1528,1528,0
|
|
20240703,115700,242575978,1528,1528,1528,1528,44
|
|
20240703,115600,242508746,1528,1528,1528,1528,2
|
|
20240703,115500,242505690,1528,1528,1528,1528,0
|
|
20240703,115400,242505690,1528,1528,1528,1528,3
|
|
20240703,115300,242501106,1528,1528,1528,1528,4
|
|
20240703,115200,242494994,1528,1529,1529,1528,302
|
|
20240703,115100,242033237,1527,1527,1527,1527,0
|
|
20240703,115000,242033237,1527,1527,1527,1527,116
|
|
20240703,114900,241856105,1528,1528,1528,1528,10
|
|
20240703,114800,241840825,1528,1528,1528,1528,101
|
|
20240703,114700,241686497,1528,1528,1528,1528,0
|
|
20240703,114600,241686497,1528,1529,1529,1528,1012
|
|
20240703,114500,240140160,1529,1529,1529,1529,321
|
|
20240703,114400,239649351,1529,1529,1529,1529,50
|
|
20240703,114300,239572901,1529,1529,1529,1529,3
|
|
20240703,114200,239568314,1529,1529,1529,1529,9
|
|
20240703,114100,239554553,1529,1529,1529,1529,18
|
|
20240703,114000,239527031,1529,1528,1529,1528,101
|
|
20240703,113900,239372672,1529,1528,1529,1528,402
|
|
20240703,113800,238758415,1528,1528,1528,1528,50
|
|
20240703,113700,238682015,1528,1528,1528,1528,320
|
|
20240703,113600,238193055,1529,1529,1529,1529,11
|
|
20240703,113500,238176236,1529,1528,1529,1528,162
|
|
20240703,113400,237928699,1528,1528,1528,1528,12
|
|
20240703,113300,237910363,1528,1528,1528,1527,676
|
|
20240703,113200,236877546,1528,1528,1528,1528,0
|
|
20240703,113100,236877546,1528,1528,1528,1528,1268
|
|
20240703,113000,234940042,1528,1529,1529,1528,870
|
|
20240703,112900,233610666,1529,1529,1529,1529,6
|
|
20240703,112800,233601492,1529,1529,1529,1529,10
|
|
20240703,112700,233586202,1529,1529,1529,1528,705
|
|
20240703,112600,232508757,1528,1528,1528,1528,500
|
|
20240703,112500,231744757,1529,1530,1530,1529,51
|
|
20240703,112400,231666773,1531,1531,1531,1531,0
|
|
20240703,112300,231666773,1531,1530,1531,1530,2
|
|
20240703,112200,231663712,1531,1531,1531,1528,3
|
|
20240703,112100,231659122,1529,1529,1529,1529,5
|
|
20240703,112000,231651477,1529,1529,1529,1529,13
|
|
20240703,111900,231631600,1529,1529,1529,1529,0
|
|
20240703,111800,231631600,1529,1529,1529,1529,9
|
|
20240703,111700,231617839,1529,1529,1529,1529,44
|
|
20240703,111600,231550563,1529,1529,1529,1529,0
|
|
20240703,111500,231550563,1529,1529,1529,1529,1
|
|
20240703,111400,231549034,1527,1527,1527,1527,312
|
|
20240703,111300,231072610,1526,1527,1527,1526,282
|
|
20240703,111200,230642052,1526,1526,1526,1526,59
|
|
20240703,111100,230552018,1525,1525,1525,1525,0
|
|
20240703,111000,230552018,1525,1525,1525,1525,0
|
|
20240703,110900,230552018,1525,1526,1526,1525,500
|
|
20240703,110800,229789160,1526,1526,1526,1526,94
|
|
20240703,110700,229645716,1526,1526,1526,1526,5
|
|
20240703,110600,229638086,1526,1526,1526,1526,300
|
|
20240703,110500,229180286,1526,1526,1526,1526,0
|
|
20240703,110400,229180286,1526,1526,1526,1526,1474
|
|
20240703,110300,226930962,1526,1526,1526,1526,551
|
|
20240703,110200,226090136,1525,1526,1526,1525,1041
|
|
20240703,110100,224502570,1526,1526,1526,1526,1023
|
|
20240703,110000,222941472,1526,1526,1526,1526,153
|
|
20240703,105900,222707994,1526,1526,1526,1526,4
|
|
20240703,105800,222701890,1526,1525,1526,1525,5
|
|
20240703,105700,222694264,1525,1526,1526,1525,706
|
|
20240703,105600,221617608,1526,1526,1526,1526,140
|
|
20240703,105500,221403968,1526,1526,1526,1526,6
|
|
20240703,105400,221394812,1526,1526,1526,1526,23
|
|
20240703,105300,221359714,1525,1526,1526,1525,512
|
|
20240703,105200,220578912,1526,1526,1526,1526,12
|
|
20240703,105100,220560600,1525,1526,1526,1525,1217
|
|
20240703,105000,218704574,1526,1526,1526,1526,0
|
|
20240703,104900,218704574,1526,1526,1526,1526,41
|
|
20240703,104800,218642008,1527,1527,1527,1527,7
|
|
20240703,104700,218631319,1525,1525,1525,1525,1
|
|
20240703,104600,218629794,1527,1526,1527,1525,622
|
|
20240703,104500,217681140,1526,1527,1527,1526,27
|
|
20240703,104400,217639920,1526,1528,1529,1526,106
|
|
20240703,104300,217477858,1529,1527,1529,1524,6480
|
|
20240703,104200,207596546,1529,1526,1529,1526,317
|
|
20240703,104100,207112761,1526,1526,1526,1525,711
|
|
20240703,104000,206028235,1526,1527,1527,1525,2875
|
|
20240703,103900,201640585,1529,1527,1529,1526,3010
|
|
20240703,103800,197046236,1529,1529,1529,1529,0
|
|
20240703,103700,197046236,1529,1529,1529,1529,6
|
|
20240703,103600,197037062,1529,1528,1529,1527,793
|
|
20240703,103500,195825485,1529,1530,1530,1527,2954
|
|
20240703,103400,191309110,1530,1530,1530,1529,474
|
|
20240703,103300,190584074,1530,1530,1530,1530,329
|
|
20240703,103200,190080704,1529,1531,1531,1529,3325
|
|
20240703,103100,184993535,1530,1530,1530,1530,202
|
|
20240703,103000,184684475,1531,1531,1531,1530,570
|
|
20240703,102900,183812205,1531,1531,1531,1531,4531
|
|
20240703,102800,176875244,1531,1533,1533,1531,6256
|
|
20240703,102700,167288009,1535,1535,1535,1535,0
|
|
20240703,102600,167288009,1535,1534,1535,1534,2
|
|
20240703,102500,167284940,1534,1534,1534,1534,2993
|
|
20240703,102400,162693678,1534,1535,1535,1534,114
|
|
20240703,102300,162518699,1535,1534,1535,1534,18
|
|
20240703,102200,162491085,1534,1534,1534,1534,1777
|
|
20240703,102100,159765167,1535,1535,1535,1535,0
|
|
20240703,102000,159765167,1535,1535,1535,1535,0
|
|
20240703,101900,159765167,1535,1535,1535,1535,103
|
|
20240703,101800,159607062,1535,1535,1535,1535,5000
|
|
20240703,101700,151932062,1535,1535,1535,1535,3978
|
|
20240703,101600,145825832,1536,1536,1536,1536,2725
|
|
20240703,101500,141640232,1536,1536,1536,1536,1030
|
|
20240703,101400,140058152,1537,1537,1538,1537,223
|
|
20240703,101300,139715333,1537,1536,1537,1536,4
|
|
20240703,101200,139709187,1537,1537,1537,1537,0
|
|
20240703,101100,139709187,1537,1537,1537,1537,539
|
|
20240703,101000,138880744,1537,1537,1537,1537,2700
|
|
20240703,100900,134730844,1538,1538,1538,1538,0
|
|
20240703,100800,134730844,1538,1538,1538,1538,12
|
|
20240703,100700,134712388,1538,1538,1538,1538,37
|
|
20240703,100600,134655482,1538,1538,1538,1538,18
|
|
20240703,100500,134627798,1540,1540,1540,1540,52
|
|
20240703,100400,134547718,1540,1540,1540,1540,64
|
|
20240703,100300,134449158,1540,1542,1542,1540,3432
|
|
20240703,100200,129163832,1542,1542,1542,1542,32
|
|
20240703,100100,129114488,1542,1542,1542,1542,20
|
|
20240703,100000,129083648,1542,1541,1542,1541,226
|
|
20240703,095900,128735352,1541,1542,1542,1541,808
|
|
20240703,095800,127489534,1542,1542,1542,1542,1025
|
|
20240703,095700,125908984,1542,1542,1542,1541,525
|
|
20240703,095600,125099934,1542,1542,1542,1542,21
|
|
20240703,095500,125067552,1540,1540,1540,1540,534
|
|
20240703,095400,124245192,1537,1537,1537,1537,0
|
|
20240703,095300,124245192,1537,1537,1537,1537,200
|
|
20240703,095200,123937792,1537,1537,1537,1537,200
|
|
20240703,095100,123630392,1537,1537,1537,1537,249
|
|
20240703,095000,123247679,1538,1538,1538,1538,9
|
|
20240703,094900,123233837,1538,1538,1538,1538,20
|
|
20240703,094800,123203077,1539,1539,1539,1539,385
|
|
20240703,094700,122610562,1537,1537,1537,1537,1898
|
|
20240703,094600,119693336,1537,1537,1537,1537,381
|
|
20240703,094500,119107739,1538,1538,1538,1538,106
|
|
20240703,094400,118944711,1538,1541,1541,1538,716
|
|
20240703,094300,117843235,1541,1541,1541,1541,50
|
|
20240703,094200,117766185,1543,1543,1543,1543,0
|
|
20240703,094100,117766185,1543,1542,1543,1542,120
|
|
20240703,094000,117581026,1536,1538,1538,1536,4972
|
|
20240703,093900,109942030,1538,1539,1539,1538,2232
|
|
20240703,093800,106508087,1540,1540,1540,1540,2069
|
|
20240703,093700,103321827,1541,1541,1541,1541,30
|
|
20240703,093600,103275597,1542,1543,1543,1542,67
|
|
20240703,093500,103172233,1543,1543,1543,1543,151
|
|
20240703,093400,102939240,1540,1540,1540,1540,4708
|
|
20240703,093300,95688920,1540,1542,1542,1540,1412
|
|
20240703,093200,93514327,1542,1542,1542,1542,24
|
|
20240703,093100,93477319,1542,1542,1542,1542,30
|
|
20240703,093000,93431059,1543,1543,1543,1543,147
|
|
20240703,092900,93204238,1543,1543,1543,1543,514
|
|
20240703,092800,92411136,1543,1543,1543,1543,806
|
|
20240703,092700,91167478,1543,1546,1546,1543,2888
|
|
20240703,092600,86708331,1545,1545,1545,1545,301
|
|
20240703,092500,86243286,1545,1545,1545,1545,623
|
|
20240703,092400,85280751,1545,1545,1545,1545,1751
|
|
20240703,092300,82575456,1546,1546,1546,1546,9
|
|
20240703,092200,82561542,1546,1549,1549,1546,1646
|
|
20240703,092100,80016716,1550,1550,1550,1550,0
|
|
20240703,092000,80016716,1550,1550,1550,1550,628
|
|
20240703,091900,79043316,1550,1551,1551,1550,4077
|
|
20240703,091800,72722931,1551,1552,1552,1551,4005
|
|
20240703,091700,66510143,1552,1555,1555,1552,1292
|
|
20240703,091600,64504930,1555,1558,1558,1555,18
|
|
20240703,091500,64476914,1558,1554,1561,1551,1948
|
|
20240703,091400,61452188,1553,1555,1568,1553,1453
|
|
20240703,091300,59194509,1554,1573,1573,1554,10907
|
|
20240703,091200,42058434,1573,1542,1579,1542,7751
|
|
20240703,091100,30002046,1542,1542,1542,1542,21
|
|
20240703,091000,29969664,1541,1541,1541,1541,66
|
|
20240703,090900,29867958,1541,1541,1542,1541,2194
|
|
20240703,090800,26486404,1540,1540,1540,1540,225
|
|
20240703,090700,26139904,1537,1537,1537,1537,3
|
|
20240703,090600,26135293,1536,1536,1536,1536,96
|
|
20240703,090500,25987837,1536,1536,1536,1536,10
|
|
20240703,090400,25972477,1534,1534,1534,1534,3572
|
|
20240703,090300,20493029,1534,1534,1534,1534,20
|
|
20240703,090200,20462349,1531,1534,1534,1531,6833
|
|
20240703,090100,9998399,1536,1537,1537,1535,2773
|
|
20240703,090000,5741760,1542,1535,1542,1535,3736
|