631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192800,625865648,1758,1758,1758,1758,13138
|
|
20240701,192700,625865648,1758,1758,1758,1758,0
|
|
20240701,192600,625865648,1758,1758,1758,1758,0
|
|
20240701,192500,625865648,1758,1758,1758,1758,0
|
|
20240701,192400,625865648,1758,1758,1758,1758,0
|
|
20240701,192300,625865648,1758,1758,1758,1758,0
|
|
20240701,192200,625865648,1758,1758,1758,1758,0
|
|
20240701,192100,625865648,1758,1758,1758,1758,0
|
|
20240701,192000,625865648,1758,1758,1758,1758,0
|
|
20240701,191900,625865648,1758,1758,1758,1758,0
|
|
20240701,191800,625865648,1758,1758,1758,1758,0
|
|
20240701,191700,625865648,1758,1758,1758,1758,0
|
|
20240701,191600,625865648,1758,1758,1758,1758,0
|
|
20240701,191500,625865648,1758,1758,1758,1758,0
|
|
20240701,191400,625865648,1758,1758,1758,1758,0
|
|
20240701,191300,625865648,1758,1758,1758,1758,0
|
|
20240701,191200,625865648,1758,1758,1758,1758,0
|
|
20240701,191100,625865648,1758,1758,1758,1758,0
|
|
20240701,191000,625865648,1758,1758,1758,1758,0
|
|
20240701,190900,625865648,1758,1758,1758,1758,0
|
|
20240701,190800,625865648,1758,1758,1758,1758,0
|
|
20240701,190700,625865648,1758,1758,1758,1758,0
|
|
20240701,190600,625865648,1758,1758,1758,1758,0
|
|
20240701,190500,625865648,1758,1758,1758,1758,0
|
|
20240701,190400,625865648,1758,1758,1758,1758,0
|
|
20240701,190300,625865648,1758,1758,1758,1758,0
|
|
20240701,190200,625865648,1758,1758,1758,1758,0
|
|
20240701,190100,625865648,1758,1758,1758,1758,0
|
|
20240701,190000,625865648,1758,1758,1758,1758,0
|
|
20240701,185900,625865648,1758,1758,1758,1758,0
|
|
20240701,185800,625865648,1758,1758,1758,1758,13138
|
|
20240701,185700,625865648,1758,1758,1758,1758,0
|
|
20240701,185600,625865648,1758,1758,1758,1758,0
|
|
20240701,185500,625865648,1758,1758,1758,1758,0
|
|
20240701,185400,625865648,1758,1758,1758,1758,0
|
|
20240701,185300,625865648,1758,1758,1758,1758,0
|
|
20240701,185200,625865648,1758,1758,1758,1758,0
|
|
20240701,185100,625865648,1758,1758,1758,1758,0
|
|
20240701,185000,625865648,1758,1758,1758,1758,0
|
|
20240701,184900,625865648,1758,1758,1758,1758,0
|
|
20240701,184800,625865648,1758,1758,1758,1758,0
|
|
20240701,184700,625865648,1758,1758,1758,1758,0
|
|
20240701,184600,625865648,1758,1758,1758,1758,0
|
|
20240701,184500,625865648,1758,1758,1758,1758,0
|
|
20240701,184400,625865648,1758,1758,1758,1758,0
|
|
20240701,184300,625865648,1758,1758,1758,1758,0
|
|
20240701,184200,625865648,1758,1758,1758,1758,0
|
|
20240701,184100,625865648,1758,1758,1758,1758,0
|
|
20240701,184000,625865648,1758,1758,1758,1758,0
|
|
20240701,183900,625865648,1758,1758,1758,1758,0
|
|
20240701,183800,625865648,1758,1758,1758,1758,0
|
|
20240701,183700,625865648,1758,1758,1758,1758,0
|
|
20240701,183600,625865648,1758,1758,1758,1758,0
|
|
20240701,183500,625865648,1758,1758,1758,1758,0
|
|
20240701,183400,625865648,1758,1758,1758,1758,0
|
|
20240701,183300,625865648,1758,1758,1758,1758,0
|
|
20240701,183200,625865648,1758,1758,1758,1758,0
|
|
20240701,183100,625865648,1758,1758,1758,1758,0
|
|
20240701,183000,625865648,1758,1758,1758,1758,0
|
|
20240701,182900,625865648,1758,1758,1758,1758,0
|
|
20240701,182800,625865648,1758,1758,1758,1758,13138
|
|
20240701,182700,625865648,1758,1758,1758,1758,0
|
|
20240701,182600,625865648,1758,1758,1758,1758,0
|
|
20240701,182500,625865648,1758,1758,1758,1758,0
|
|
20240701,182400,625865648,1758,1758,1758,1758,0
|
|
20240701,182300,625865648,1758,1758,1758,1758,0
|
|
20240701,182200,625865648,1758,1758,1758,1758,0
|
|
20240701,182100,625865648,1758,1758,1758,1758,0
|
|
20240701,182000,625865648,1758,1758,1758,1758,0
|
|
20240701,181900,625865648,1758,1758,1758,1758,0
|
|
20240701,181800,625865648,1758,1758,1758,1758,0
|
|
20240701,181700,625865648,1758,1758,1758,1758,0
|
|
20240701,181600,625865648,1758,1758,1758,1758,0
|
|
20240701,181500,625865648,1758,1758,1758,1758,0
|
|
20240701,181400,625865648,1758,1758,1758,1758,0
|
|
20240701,181300,625865648,1758,1758,1758,1758,0
|
|
20240701,181200,625865648,1758,1758,1758,1758,0
|
|
20240701,181100,625865648,1758,1758,1758,1758,0
|
|
20240701,181000,625865648,1758,1758,1758,1758,0
|
|
20240701,180900,625865648,1758,1758,1758,1758,0
|
|
20240701,180800,625865648,1758,1758,1758,1758,0
|
|
20240701,180700,625865648,1758,1758,1758,1758,0
|
|
20240701,180600,625865648,1758,1758,1758,1758,0
|
|
20240701,180500,625865648,1758,1758,1758,1758,0
|
|
20240701,180400,625865648,1758,1758,1758,1758,0
|
|
20240701,180300,625865648,1758,1758,1758,1758,0
|
|
20240701,180200,625865648,1758,1758,1758,1758,0
|
|
20240701,180100,625865648,1758,1758,1758,1758,0
|
|
20240701,180000,625865648,1758,1758,1758,1758,0
|
|
20240701,175900,625865648,1758,1758,1758,1758,0
|
|
20240701,175800,625865648,1758,1758,1758,1758,13138
|
|
20240701,175700,625865648,1758,1758,1758,1758,0
|
|
20240701,175600,625865648,1758,1758,1758,1758,0
|
|
20240701,175500,625865648,1758,1758,1758,1758,0
|
|
20240701,175400,625865648,1758,1758,1758,1758,0
|
|
20240701,175300,625865648,1758,1758,1758,1758,0
|
|
20240701,175200,625865648,1758,1758,1758,1758,0
|
|
20240701,175100,625865648,1758,1758,1758,1758,0
|
|
20240701,175000,625865648,1758,1758,1758,1758,0
|
|
20240701,174900,625865648,1758,1758,1758,1758,0
|
|
20240701,174800,625865648,1758,1758,1758,1758,0
|
|
20240701,174700,625865648,1758,1758,1758,1758,0
|
|
20240701,174600,625865648,1758,1758,1758,1758,0
|
|
20240701,174500,625865648,1758,1758,1758,1758,0
|
|
20240701,174400,625865648,1758,1758,1758,1758,0
|
|
20240701,174300,625865648,1758,1758,1758,1758,0
|
|
20240701,174200,625865648,1758,1758,1758,1758,0
|
|
20240701,174100,625865648,1758,1758,1758,1758,0
|
|
20240701,174000,625865648,1758,1758,1758,1758,0
|
|
20240701,173900,625865648,1758,1758,1758,1758,0
|
|
20240701,173800,625865648,1758,1758,1758,1758,0
|
|
20240701,173700,625865648,1758,1758,1758,1758,0
|
|
20240701,173600,625865648,1758,1758,1758,1758,0
|
|
20240701,173500,625865648,1758,1758,1758,1758,0
|
|
20240701,173400,625865648,1758,1758,1758,1758,0
|
|
20240701,173300,625865648,1758,1758,1758,1758,0
|
|
20240701,173200,625865648,1758,1758,1758,1758,0
|
|
20240701,173100,625865648,1758,1758,1758,1758,0
|
|
20240701,173000,625865648,1758,1758,1758,1758,0
|
|
20240701,172900,625865648,1758,1758,1758,1758,0
|
|
20240701,172800,625865648,1758,1758,1758,1758,13138
|
|
20240701,172700,625865648,1758,1758,1758,1758,0
|
|
20240701,172600,625865648,1758,1758,1758,1758,0
|
|
20240701,172500,625865648,1758,1758,1758,1758,0
|
|
20240701,172400,625865648,1758,1758,1758,1758,0
|
|
20240701,172300,625865648,1758,1758,1758,1758,0
|
|
20240701,172200,625865648,1758,1758,1758,1758,0
|
|
20240701,172100,625865648,1758,1758,1758,1758,0
|
|
20240701,172000,625865648,1758,1758,1758,1758,0
|
|
20240701,171900,625865648,1758,1758,1758,1758,0
|
|
20240701,171800,625865648,1758,1758,1758,1758,0
|
|
20240701,171700,625865648,1758,1758,1758,1758,0
|
|
20240701,171600,625865648,1758,1758,1758,1758,0
|
|
20240701,171500,625865648,1758,1758,1758,1758,0
|
|
20240701,171400,625865648,1758,1758,1758,1758,0
|
|
20240701,171300,625865648,1758,1758,1758,1758,0
|
|
20240701,171200,625865648,1758,1758,1758,1758,0
|
|
20240701,171100,625865648,1758,1758,1758,1758,0
|
|
20240701,171000,625865648,1758,1758,1758,1758,0
|
|
20240701,170900,625865648,1758,1758,1758,1758,0
|
|
20240701,170800,625865648,1758,1758,1758,1758,0
|
|
20240701,170700,625865648,1758,1758,1758,1758,0
|
|
20240701,170600,625865648,1758,1758,1758,1758,0
|
|
20240701,170500,625865648,1758,1758,1758,1758,0
|
|
20240701,170400,625865648,1758,1758,1758,1758,0
|
|
20240701,170300,625865648,1758,1758,1758,1758,0
|
|
20240701,170200,625865648,1758,1758,1758,1758,0
|
|
20240701,170100,625865648,1758,1758,1758,1758,0
|
|
20240701,170000,625865648,1758,1758,1758,1758,0
|
|
20240701,165900,625865648,1758,1758,1758,1758,0
|
|
20240701,165800,625865648,1758,1758,1758,1758,13138
|
|
20240701,165700,625865648,1758,1758,1758,1758,0
|
|
20240701,165600,625865648,1758,1758,1758,1758,0
|
|
20240701,165500,625865648,1758,1758,1758,1758,0
|
|
20240701,165400,625865648,1758,1758,1758,1758,0
|
|
20240701,165300,625865648,1758,1758,1758,1758,0
|
|
20240701,165200,625865648,1758,1758,1758,1758,0
|
|
20240701,165100,625865648,1758,1758,1758,1758,0
|
|
20240701,165000,625865648,1758,1758,1758,1758,0
|
|
20240701,164900,625865648,1758,1758,1758,1758,0
|
|
20240701,164800,625865648,1758,1758,1758,1758,0
|
|
20240701,164700,625865648,1758,1758,1758,1758,0
|
|
20240701,164600,625865648,1758,1758,1758,1758,0
|
|
20240701,164500,625865648,1758,1758,1758,1758,0
|
|
20240701,164400,625865648,1758,1758,1758,1758,0
|
|
20240701,164300,625865648,1758,1758,1758,1758,0
|
|
20240701,164200,625865648,1758,1758,1758,1758,0
|
|
20240701,164100,625865648,1758,1758,1758,1758,0
|
|
20240701,164000,625865648,1758,1758,1758,1758,0
|
|
20240701,163900,625865648,1758,1758,1758,1758,0
|
|
20240701,163800,625865648,1758,1758,1758,1758,0
|
|
20240701,163700,625865648,1758,1758,1758,1758,0
|
|
20240701,163600,625865648,1758,1758,1758,1758,0
|
|
20240701,163500,625865648,1758,1758,1758,1758,0
|
|
20240701,163400,625865648,1758,1758,1758,1758,0
|
|
20240701,163300,625865648,1758,1758,1758,1758,0
|
|
20240701,163200,625865648,1758,1758,1758,1758,0
|
|
20240701,163100,625865648,1758,1758,1758,1758,0
|
|
20240701,163000,625865648,1758,1758,1758,1758,0
|
|
20240701,162900,625865648,1758,1758,1758,1758,0
|
|
20240701,162800,625865648,1758,1758,1758,1758,13138
|
|
20240701,162700,625865648,1758,1758,1758,1758,0
|
|
20240701,162600,625865648,1758,1758,1758,1758,0
|
|
20240701,162500,625865648,1758,1758,1758,1758,0
|
|
20240701,162400,625865648,1758,1758,1758,1758,0
|
|
20240701,162300,625865648,1758,1758,1758,1758,0
|
|
20240701,162200,625865648,1758,1758,1758,1758,0
|
|
20240701,162100,625865648,1758,1758,1758,1758,0
|
|
20240701,162000,625865648,1758,1758,1758,1758,0
|
|
20240701,161900,625865648,1758,1758,1758,1758,0
|
|
20240701,161800,625865648,1758,1758,1758,1758,0
|
|
20240701,161700,625865648,1758,1758,1758,1758,0
|
|
20240701,161600,625865648,1758,1758,1758,1758,0
|
|
20240701,161500,625865648,1758,1758,1758,1758,0
|
|
20240701,161400,625865648,1758,1758,1758,1758,0
|
|
20240701,161300,625865648,1758,1758,1758,1758,0
|
|
20240701,161200,625865648,1758,1758,1758,1758,0
|
|
20240701,161100,625865648,1758,1758,1758,1758,0
|
|
20240701,161000,625865648,1758,1758,1758,1758,0
|
|
20240701,160900,625865648,1758,1758,1758,1758,0
|
|
20240701,160800,625865648,1758,1758,1758,1758,0
|
|
20240701,160700,625865648,1758,1758,1758,1758,0
|
|
20240701,160600,625865648,1758,1758,1758,1758,0
|
|
20240701,160500,625865648,1758,1758,1758,1758,0
|
|
20240701,160400,625865648,1758,1758,1758,1758,0
|
|
20240701,160300,625865648,1758,1758,1758,1758,0
|
|
20240701,160200,625865648,1758,1758,1758,1758,0
|
|
20240701,160100,625865648,1758,1758,1758,1758,0
|
|
20240701,160000,625865648,1758,1758,1758,1758,0
|
|
20240701,155900,625865648,1758,1758,1758,1758,0
|
|
20240701,155800,625865648,1758,1758,1758,1758,13138
|
|
20240701,155700,625865648,1758,1758,1758,1758,0
|
|
20240701,155600,625865648,1758,1758,1758,1758,0
|
|
20240701,155500,625865648,1758,1758,1758,1758,0
|
|
20240701,155400,625865648,1758,1758,1758,1758,0
|
|
20240701,155300,625865648,1758,1758,1758,1758,0
|
|
20240701,155200,625865648,1758,1758,1758,1758,0
|
|
20240701,155100,625865648,1758,1758,1758,1758,0
|
|
20240701,155000,625865648,1758,1758,1758,1758,0
|
|
20240701,154900,625865648,1758,1758,1758,1758,0
|
|
20240701,154800,625865648,1758,1758,1758,1758,0
|
|
20240701,154700,625865648,1758,1758,1758,1758,0
|
|
20240701,154600,625865648,1758,1758,1758,1758,0
|
|
20240701,154500,625865648,1758,1758,1758,1758,0
|
|
20240701,154400,625865648,1758,1758,1758,1758,0
|
|
20240701,154300,625865648,1758,1758,1758,1758,0
|
|
20240701,154200,625865648,1758,1758,1758,1758,0
|
|
20240701,154100,625865648,1758,1758,1758,1758,0
|
|
20240701,154000,625865648,1758,1758,1758,1758,0
|
|
20240701,153900,625865648,1758,1758,1758,1758,0
|
|
20240701,153800,625865648,1758,1758,1758,1758,0
|
|
20240701,153700,625865648,1758,1758,1758,1758,0
|
|
20240701,153600,625865648,1758,1758,1758,1758,0
|
|
20240701,153500,625865648,1758,1758,1758,1758,0
|
|
20240701,153400,625865648,1758,1758,1758,1758,0
|
|
20240701,153300,625865648,1758,1758,1758,1758,0
|
|
20240701,153200,625865648,1758,1758,1758,1758,0
|
|
20240701,153100,625865648,1758,1758,1758,1758,0
|
|
20240701,153000,625865648,1758,1758,1758,1758,13138
|
|
20240701,152900,602769044,1760,1760,1760,1760,0
|
|
20240701,152800,602769044,1760,1760,1760,1760,0
|
|
20240701,152700,602769044,1760,1760,1760,1760,0
|
|
20240701,152600,602769044,1760,1760,1760,1760,0
|
|
20240701,152500,602769044,1760,1760,1760,1760,0
|
|
20240701,152400,602769044,1760,1760,1760,1760,0
|
|
20240701,152300,602769044,1760,1760,1760,1760,0
|
|
20240701,152200,602769044,1760,1760,1760,1760,0
|
|
20240701,152100,602769044,1760,1760,1760,1760,0
|
|
20240701,152000,602769044,1760,1760,1760,1760,0
|
|
20240701,151900,602769044,1760,1763,1763,1759,2670
|
|
20240701,151800,598065558,1763,1765,1765,1763,1134
|
|
20240701,151700,596065916,1765,1765,1765,1765,581
|
|
20240701,151600,595040451,1767,1765,1767,1765,168
|
|
20240701,151500,594743609,1765,1765,1770,1763,180
|
|
20240701,151400,594425629,1767,1762,1769,1762,1645
|
|
20240701,151300,591525460,1761,1766,1766,1761,5451
|
|
20240701,151200,581918540,1767,1766,1767,1766,57
|
|
20240701,151100,581817877,1766,1766,1772,1766,47
|
|
20240701,151000,581734867,1773,1768,1773,1768,941
|
|
20240701,150900,580069197,1773,1768,1773,1768,516
|
|
20240701,150800,579155825,1768,1766,1775,1766,6475
|
|
20240701,150700,567680469,1766,1764,1769,1764,173
|
|
20240701,150600,567374843,1764,1764,1764,1762,2171
|
|
20240701,150500,563546002,1763,1768,1768,1763,754
|
|
20240701,150400,562214292,1768,1768,1768,1768,0
|
|
20240701,150300,562214292,1768,1768,1768,1768,293
|
|
20240701,150200,561696268,1768,1767,1768,1767,673
|
|
20240701,150100,560506904,1767,1767,1767,1767,15
|
|
20240701,150000,560480399,1768,1765,1768,1765,70
|
|
20240701,145900,560356824,1765,1768,1768,1763,2816
|
|
20240701,145800,555388518,1770,1772,1772,1770,1485
|
|
20240701,145700,552758493,1772,1768,1773,1768,6941
|
|
20240701,145600,540470010,1766,1768,1769,1766,3001
|
|
20240701,145500,535161664,1766,1766,1769,1764,9103
|
|
20240701,145400,519062955,1765,1770,1770,1765,885
|
|
20240701,145300,517496553,1769,1765,1769,1765,10897
|
|
20240701,145200,498220125,1768,1765,1768,1765,2000
|
|
20240701,145100,494685779,1763,1762,1767,1762,490
|
|
20240701,145000,493819972,1767,1762,1767,1760,1008
|
|
20240701,144900,492039100,1762,1762,1768,1760,9637
|
|
20240701,144800,475029359,1762,1761,1763,1761,1848
|
|
20240701,144700,471773184,1760,1760,1760,1760,533
|
|
20240701,144600,470835104,1759,1759,1759,1757,261
|
|
20240701,144500,470376011,1759,1759,1759,1757,507
|
|
20240701,144400,469484207,1757,1757,1757,1757,0
|
|
20240701,144300,469484207,1757,1757,1757,1757,0
|
|
20240701,144200,469484207,1757,1757,1757,1757,0
|
|
20240701,144100,469484207,1757,1759,1759,1757,2
|
|
20240701,144000,469480691,1761,1758,1761,1758,2019
|
|
20240701,143900,465925296,1758,1758,1761,1758,4058
|
|
20240701,143800,458781276,1756,1756,1756,1756,0
|
|
20240701,143700,458781276,1756,1756,1756,1756,0
|
|
20240701,143600,458781276,1756,1758,1758,1756,2767
|
|
20240701,143500,453918537,1758,1759,1760,1758,2164
|
|
20240701,143400,450109958,1757,1757,1760,1757,15618
|
|
20240701,143300,422646616,1757,1757,1757,1756,551
|
|
20240701,143200,421678566,1757,1755,1757,1755,7
|
|
20240701,143100,421666274,1753,1757,1757,1751,3072
|
|
20240701,143000,416281901,1757,1757,1758,1755,406
|
|
20240701,142900,415568162,1758,1757,1758,1757,171
|
|
20240701,142800,415267545,1755,1755,1755,1755,943
|
|
20240701,142700,413612580,1754,1754,1754,1754,0
|
|
20240701,142600,413612580,1754,1754,1754,1754,0
|
|
20240701,142500,413612580,1754,1754,1754,1754,30
|
|
20240701,142400,413559960,1755,1754,1755,1753,246
|
|
20240701,142300,413128379,1753,1753,1754,1753,183
|
|
20240701,142200,412807578,1753,1753,1759,1753,1028
|
|
20240701,142100,410999756,1758,1758,1758,1758,0
|
|
20240701,142000,410999756,1758,1753,1758,1753,7
|
|
20240701,141900,410987455,1750,1750,1750,1750,0
|
|
20240701,141800,410987455,1750,1752,1759,1750,951
|
|
20240701,141700,409315760,1750,1750,1750,1750,0
|
|
20240701,141600,409315760,1750,1750,1750,1750,5
|
|
20240701,141500,409307010,1748,1748,1748,1748,0
|
|
20240701,141400,409307010,1748,1748,1748,1748,0
|
|
20240701,141300,409307010,1748,1750,1750,1748,625
|
|
20240701,141200,408213362,1750,1750,1750,1748,1610
|
|
20240701,141100,405397836,1750,1758,1758,1748,3257
|
|
20240701,141000,399681582,1759,1757,1759,1757,1018
|
|
20240701,140900,397891927,1757,1757,1757,1757,925
|
|
20240701,140800,396266702,1758,1757,1758,1757,903
|
|
20240701,140700,394679379,1755,1755,1759,1755,1069
|
|
20240701,140600,392801364,1753,1752,1759,1751,17646
|
|
20240701,140500,361840727,1752,1750,1752,1750,956
|
|
20240701,140400,360167164,1748,1746,1750,1746,10237
|
|
20240701,140300,342256512,1745,1744,1745,1744,115
|
|
20240701,140200,342055951,1744,1744,1744,1744,75
|
|
20240701,140100,341925151,1743,1743,1743,1743,35
|
|
20240701,140000,341864146,1743,1744,1744,1743,270
|
|
20240701,135900,341393325,1746,1746,1746,1746,1
|
|
20240701,135800,341391579,1744,1745,1745,1744,127
|
|
20240701,135700,341170049,1745,1748,1748,1745,256
|
|
20240701,135600,340722590,1748,1749,1749,1748,244
|
|
20240701,135500,340296053,1749,1750,1750,1749,4382
|
|
20240701,135400,332627673,1750,1742,1750,1742,8373
|
|
20240701,135300,317980820,1742,1740,1742,1740,1073
|
|
20240701,135200,316113798,1740,1738,1747,1738,2342
|
|
20240701,135100,312023212,1738,1738,1745,1738,384
|
|
20240701,135000,311353167,1738,1738,1745,1738,1006
|
|
20240701,134900,309597746,1738,1738,1746,1738,634
|
|
20240701,134800,308495126,1738,1738,1746,1736,6939
|
|
20240701,134700,296389118,1738,1738,1738,1736,9
|
|
20240701,134600,296373480,1738,1738,1738,1738,6
|
|
20240701,134500,296363052,1738,1738,1738,1738,7
|
|
20240701,134400,296350886,1738,1738,1738,1736,11
|
|
20240701,134300,296331778,1738,1738,1738,1738,7
|
|
20240701,134200,296319612,1738,1738,1738,1738,4
|
|
20240701,134100,296312660,1738,1738,1741,1738,178
|
|
20240701,134000,296002883,1738,1738,1738,1738,6
|
|
20240701,133900,295992455,1738,1739,1739,1736,857
|
|
20240701,133800,294503611,1739,1739,1739,1739,562
|
|
20240701,133700,293526293,1741,1741,1741,1741,0
|
|
20240701,133600,293526293,1741,1741,1741,1741,4
|
|
20240701,133500,293519329,1739,1739,1739,1739,1
|
|
20240701,133400,293517590,1743,1740,1743,1739,20
|
|
20240701,133300,293482739,1742,1742,1742,1740,213
|
|
20240701,133200,293111695,1742,1740,1742,1740,3542
|
|
20240701,133100,286942393,1738,1738,1738,1738,11
|
|
20240701,133000,286923275,1738,1740,1740,1738,354
|
|
20240701,132900,286307317,1740,1740,1742,1740,334
|
|
20240701,132800,285725741,1738,1739,1739,1738,2018
|
|
20240701,132700,282216770,1741,1741,1741,1741,0
|
|
20240701,132600,282216770,1741,1741,1741,1741,0
|
|
20240701,132500,282216770,1741,1739,1741,1739,3560
|
|
20240701,132400,276021604,1739,1740,1740,1739,76
|
|
20240701,132300,275889365,1739,1739,1739,1739,1395
|
|
20240701,132200,273463460,1740,1738,1741,1738,5366
|
|
20240701,132100,264126604,1736,1736,1736,1736,0
|
|
20240701,132000,264126604,1736,1736,1736,1736,0
|
|
20240701,131900,264126604,1736,1736,1736,1736,0
|
|
20240701,131800,264126604,1736,1736,1736,1734,7
|
|
20240701,131700,264114454,1736,1736,1736,1736,5
|
|
20240701,131600,264105774,1735,1737,1737,1734,1438
|
|
20240701,131500,261610838,1738,1736,1738,1736,227
|
|
20240701,131400,261216642,1736,1739,1739,1736,1525
|
|
20240701,131300,258565213,1737,1738,1738,1737,103
|
|
20240701,131200,258386200,1739,1740,1740,1739,555
|
|
20240701,131100,257420717,1739,1739,1739,1739,9
|
|
20240701,131000,257405066,1740,1739,1740,1739,160
|
|
20240701,130900,257126726,1739,1739,1740,1739,1139
|
|
20240701,130800,255145105,1738,1738,1738,1738,0
|
|
20240701,130700,255145105,1738,1740,1740,1738,64
|
|
20240701,130600,255033775,1740,1738,1741,1738,1851
|
|
20240701,130500,251811409,1738,1736,1740,1736,2517
|
|
20240701,130400,247432466,1737,1734,1737,1734,2873
|
|
20240701,130300,242445622,1734,1734,1734,1734,3
|
|
20240701,130200,242440420,1733,1732,1734,1732,38
|
|
20240701,130100,242374566,1732,1731,1735,1731,5088
|
|
20240701,130000,233552757,1731,1731,1731,1731,5
|
|
20240701,125900,233544102,1730,1732,1732,1730,46
|
|
20240701,125800,233464496,1732,1732,1732,1732,102
|
|
20240701,125700,233287832,1730,1730,1730,1730,0
|
|
20240701,125600,233287832,1730,1730,1730,1730,5
|
|
20240701,125500,233279182,1732,1732,1732,1732,1611
|
|
20240701,125400,230488930,1732,1731,1733,1731,767
|
|
20240701,125300,229160430,1729,1729,1729,1729,1
|
|
20240701,125200,229158701,1732,1729,1732,1729,189
|
|
20240701,125100,228831916,1729,1729,1729,1729,0
|
|
20240701,125000,228831916,1729,1729,1731,1729,20025
|
|
20240701,124900,194208487,1729,1729,1729,1729,1
|
|
20240701,124800,194206758,1731,1728,1731,1728,201
|
|
20240701,124700,193858834,1728,1728,1728,1728,1
|
|
20240701,124600,193857106,1730,1728,1731,1728,1100
|
|
20240701,124500,191953111,1726,1725,1731,1725,1750
|
|
20240701,124400,188925333,1725,1725,1725,1725,6
|
|
20240701,124300,188914983,1725,1723,1725,1723,1715
|
|
20240701,124200,185960034,1723,1723,1723,1723,6
|
|
20240701,124100,185949696,1723,1723,1729,1723,43
|
|
20240701,124000,185875415,1721,1721,1721,1721,5
|
|
20240701,123900,185866810,1723,1722,1723,1721,124
|
|
20240701,123800,185653191,1721,1721,1721,1719,7
|
|
20240701,123700,185641146,1721,1721,1721,1719,107
|
|
20240701,123600,185457001,1721,1721,1721,1721,3
|
|
20240701,123500,185451838,1721,1721,1721,1721,6
|
|
20240701,123400,185441512,1721,1721,1721,1721,3
|
|
20240701,123300,185436349,1721,1721,1721,1719,9
|
|
20240701,123200,185420862,1721,1721,1721,1719,9
|
|
20240701,123100,185405375,1719,1718,1721,1718,8
|
|
20240701,123000,185391617,1720,1719,1720,1718,6
|
|
20240701,122900,185381300,1719,1726,1730,1719,2774
|
|
20240701,122800,180582456,1724,1724,1730,1724,821
|
|
20240701,122700,179166942,1726,1726,1726,1726,1
|
|
20240701,122600,179165216,1724,1724,1724,1724,501
|
|
20240701,122500,178301492,1724,1718,1724,1718,996
|
|
20240701,122400,176584786,1718,1719,1719,1717,12
|
|
20240701,122300,176564173,1719,1719,1719,1719,6
|
|
20240701,122200,176553859,1719,1719,1719,1717,7
|
|
20240701,122100,176541830,1719,1717,1719,1717,7
|
|
20240701,122000,176529801,1719,1719,1719,1719,5
|
|
20240701,121900,176521206,1719,1719,1719,1719,5
|
|
20240701,121800,176512611,1719,1719,1719,1717,10
|
|
20240701,121700,176495427,1719,1717,1730,1717,703
|
|
20240701,121600,175279789,1716,1716,1716,1716,1
|
|
20240701,121500,175278073,1718,1718,1718,1718,0
|
|
20240701,121400,175278073,1718,1718,1718,1718,0
|
|
20240701,121300,175278073,1718,1718,1718,1718,5
|
|
20240701,121200,175269483,1716,1716,1716,1716,1
|
|
20240701,121100,175267767,1718,1714,1718,1714,6
|
|
20240701,121000,175257467,1714,1714,1714,1712,8
|
|
20240701,120900,175243759,1714,1714,1714,1714,5
|
|
20240701,120800,175235189,1712,1714,1714,1711,65
|
|
20240701,120700,175123820,1714,1718,1718,1714,94
|
|
20240701,120600,174962586,1719,1719,1724,1718,806
|
|
20240701,120500,173573453,1724,1719,1724,1719,573
|
|
20240701,120400,172585606,1724,1719,1724,1719,2
|
|
20240701,120300,172582163,1724,1724,1724,1724,0
|
|
20240701,120200,172582163,1724,1718,1724,1718,15
|
|
20240701,120100,172556336,1717,1718,1722,1717,12
|
|
20240701,120000,172535726,1721,1721,1721,1721,0
|
|
20240701,115900,172535726,1721,1718,1721,1718,3
|
|
20240701,115800,172530566,1717,1717,1717,1717,2
|
|
20240701,115700,172527132,1721,1716,1721,1716,4
|
|
20240701,115600,172520262,1720,1715,1720,1715,6
|
|
20240701,115500,172509967,1715,1715,1720,1715,24
|
|
20240701,115400,172468746,1715,1715,1715,1715,4
|
|
20240701,115300,172461886,1714,1714,1714,1714,0
|
|
20240701,115200,172461886,1714,1715,1715,1714,7
|
|
20240701,115100,172449887,1715,1713,1715,1713,113
|
|
20240701,115000,172256204,1713,1713,1713,1713,4
|
|
20240701,114900,172249352,1712,1711,1712,1711,6
|
|
20240701,114800,172239083,1711,1710,1711,1710,6
|
|
20240701,114700,172228818,1714,1712,1714,1710,425
|
|
20240701,114600,171501789,1712,1712,1712,1712,6
|
|
20240701,114500,171491517,1712,1712,1712,1712,4
|
|
20240701,114400,171484669,1712,1712,1712,1712,6
|
|
20240701,114300,171474397,1712,1712,1712,1712,5
|
|
20240701,114200,171465837,1712,1712,1712,1712,6
|
|
20240701,114100,171455565,1712,1712,1712,1712,2
|
|
20240701,114000,171452141,1712,1712,1712,1712,1
|
|
20240701,113900,171450429,1712,1712,1712,1712,4
|
|
20240701,113800,171443581,1712,1712,1712,1712,1
|
|
20240701,113700,171441869,1711,1711,1711,1711,0
|
|
20240701,113600,171441869,1711,1711,1711,1711,6
|
|
20240701,113500,171431603,1711,1711,1711,1711,347
|
|
20240701,113400,170837886,1711,1711,1711,1711,0
|
|
20240701,113300,170837886,1711,1711,1711,1711,0
|
|
20240701,113200,170837886,1711,1711,1711,1711,0
|
|
20240701,113100,170837886,1711,1709,1711,1709,3
|
|
20240701,113000,170832755,1710,1709,1710,1708,1505
|
|
20240701,112900,168261724,1709,1709,1709,1709,0
|
|
20240701,112800,168261724,1709,1709,1709,1709,0
|
|
20240701,112700,168261724,1709,1709,1709,1709,1
|
|
20240701,112600,168260015,1708,1708,1708,1708,2
|
|
20240701,112500,168256599,1709,1709,1709,1709,1
|
|
20240701,112400,168254890,1714,1709,1714,1709,94
|
|
20240701,112300,168093789,1708,1708,1708,1708,1
|
|
20240701,112200,168092081,1708,1708,1714,1708,23
|
|
20240701,112100,168052719,1707,1707,1707,1707,1
|
|
20240701,112000,168051012,1707,1707,1707,1706,13
|
|
20240701,111900,168028829,1707,1707,1707,1707,11
|
|
20240701,111800,168010052,1707,1705,1707,1705,9
|
|
20240701,111700,167994694,1706,1706,1706,1706,5
|
|
20240701,111600,167986164,1705,1713,1713,1705,1195
|
|
20240701,111500,165943149,1714,1714,1714,1714,9
|
|
20240701,111400,165927723,1714,1714,1714,1714,2
|
|
20240701,111300,165924295,1713,1715,1716,1713,1086
|
|
20240701,111200,164061309,1712,1714,1714,1712,811
|
|
20240701,111100,162671585,1712,1712,1712,1712,0
|
|
20240701,111000,162671585,1712,1718,1718,1712,203
|
|
20240701,110900,162323595,1717,1721,1729,1717,906
|
|
20240701,110800,160767573,1719,1719,1729,1719,19
|
|
20240701,110700,160734840,1728,1719,1728,1719,190
|
|
20240701,110600,160407971,1725,1716,1725,1716,621
|
|
20240701,110500,159340847,1716,1714,1727,1702,3683
|
|
20240701,110400,153044144,1714,1716,1717,1706,3597
|
|
20240701,110300,146897921,1717,1717,1717,1717,0
|
|
20240701,110200,146897921,1717,1717,1717,1717,0
|
|
20240701,110100,146897921,1717,1717,1717,1717,0
|
|
20240701,110000,146897921,1717,1717,1717,1717,0
|
|
20240701,105900,146897921,1717,1717,1717,1717,0
|
|
20240701,105800,146897921,1717,1717,1717,1717,0
|
|
20240701,105700,146897921,1717,1716,1717,1716,29
|
|
20240701,105600,146848155,1717,1714,1717,1714,817
|
|
20240701,105500,145447801,1717,1717,1717,1717,0
|
|
20240701,105400,145447801,1717,1714,1717,1714,4
|
|
20240701,105300,145440936,1712,1714,1717,1707,3589
|
|
20240701,105200,139306764,1716,1714,1716,1714,3
|
|
20240701,105100,139301618,1717,1712,1718,1712,12
|
|
20240701,105000,139281037,1713,1708,1718,1708,1900
|
|
20240701,104900,136034586,1708,1711,1711,1708,618
|
|
20240701,104800,134978985,1708,1708,1708,1708,6
|
|
20240701,104700,134968737,1707,1707,1707,1707,0
|
|
20240701,104600,134968737,1707,1707,1707,1707,0
|
|
20240701,104500,134968737,1707,1711,1711,1707,3000
|
|
20240701,104400,129844223,1711,1711,1711,1711,0
|
|
20240701,104300,129844223,1711,1711,1711,1711,1
|
|
20240701,104200,129842512,1711,1711,1711,1711,0
|
|
20240701,104100,129842512,1711,1711,1711,1711,2
|
|
20240701,104000,129839090,1716,1711,1716,1711,5
|
|
20240701,103900,129830521,1709,1709,1709,1709,226
|
|
20240701,103800,129444287,1712,1712,1712,1712,0
|
|
20240701,103700,129444287,1712,1710,1712,1710,2
|
|
20240701,103600,129440865,1708,1708,1708,1708,0
|
|
20240701,103500,129440865,1708,1709,1709,1708,2001
|
|
20240701,103400,126021157,1709,1710,1710,1709,2000
|
|
20240701,103300,122601498,1709,1709,1709,1709,0
|
|
20240701,103200,122601498,1709,1717,1718,1708,4998
|
|
20240701,103100,114046230,1718,1711,1718,1711,809
|
|
20240701,103000,112660483,1704,1708,1708,1704,3114
|
|
20240701,102900,107349148,1704,1718,1718,1704,3000
|
|
20240701,102800,102220569,1718,1718,1718,1718,0
|
|
20240701,102700,102220569,1718,1718,1718,1718,0
|
|
20240701,102600,102220569,1718,1718,1718,1718,180
|
|
20240701,102500,101911329,1718,1718,1718,1718,0
|
|
20240701,102400,101911329,1718,1718,1718,1718,31
|
|
20240701,102300,101858071,1718,1718,1718,1718,700
|
|
20240701,102200,100655471,1714,1720,1720,1712,3001
|
|
20240701,102100,95503880,1722,1722,1722,1722,0
|
|
20240701,102000,95503880,1722,1722,1722,1722,0
|
|
20240701,101900,95503880,1722,1722,1722,1722,590
|
|
20240701,101800,94487900,1718,1724,1724,1718,2010
|
|
20240701,101700,91032852,1720,1720,1724,1720,22
|
|
20240701,101600,90994932,1724,1720,1724,1720,25
|
|
20240701,101500,90951856,1724,1724,1724,1724,0
|
|
20240701,101400,90951856,1724,1729,1729,1724,3572
|
|
20240701,101300,84777892,1729,1728,1729,1728,2
|
|
20240701,101200,84774435,1729,1724,1729,1724,25
|
|
20240701,101100,84731281,1723,1723,1723,1723,581
|
|
20240701,101000,83730218,1723,1719,1723,1719,2591
|
|
20240701,100900,79273929,1723,1723,1723,1723,593
|
|
20240701,100800,78252190,1720,1722,1722,1720,6
|
|
20240701,100700,78241868,1719,1725,1725,1719,2580
|
|
20240701,100600,73801337,1720,1727,1727,1720,4000
|
|
20240701,100500,66902208,1726,1726,1726,1726,0
|
|
20240701,100400,66902208,1726,1732,1732,1726,2000
|
|
20240701,100300,63446103,1733,1733,1733,1733,100
|
|
20240701,100200,63272803,1733,1733,1733,1733,198
|
|
20240701,100100,62929669,1732,1733,1733,1732,4
|
|
20240701,100000,62922738,1733,1729,1733,1729,9
|
|
20240701,095900,62907168,1729,1731,1732,1729,65
|
|
20240701,095800,62794635,1728,1730,1740,1728,2645
|
|
20240701,095700,58197093,1730,1727,1730,1727,441
|
|
20240701,095600,57434166,1737,1730,1737,1726,3351
|
|
20240701,095500,51636623,1730,1730,1736,1727,811
|
|
20240701,095400,50230330,1726,1731,1731,1726,3001
|
|
20240701,095300,45044003,1733,1730,1735,1729,2803
|
|
20240701,095200,40184207,1731,1728,1731,1728,1987
|
|
20240701,095100,36747148,1726,1726,1726,1726,0
|
|
20240701,095000,36747148,1726,1726,1726,1726,10
|
|
20240701,094900,36729888,1728,1727,1728,1727,840
|
|
20240701,094800,35279008,1726,1726,1726,1726,340
|
|
20240701,094700,34692168,1725,1724,1725,1724,578
|
|
20240701,094600,33695458,1724,1723,1724,1723,504
|
|
20240701,094500,32826692,1719,1719,1719,1719,1
|
|
20240701,094400,32824973,1723,1720,1723,1719,2007
|
|
20240701,094300,29374307,1723,1723,1723,1723,19
|
|
20240701,094200,29341570,1723,1720,1723,1720,353
|
|
20240701,094100,28734182,1719,1719,1719,1719,0
|
|
20240701,094000,28734182,1719,1721,1721,1719,1734
|
|
20240701,093900,25750436,1720,1720,1721,1720,305
|
|
20240701,093800,25225736,1720,1720,1720,1720,350
|
|
20240701,093700,24623736,1720,1723,1724,1720,501
|
|
20240701,093600,23760092,1723,1720,1723,1720,409
|
|
20240701,093500,23055765,1716,1716,1716,1716,1
|
|
20240701,093400,23054049,1720,1718,1720,1718,500
|
|
20240701,093300,22194200,1715,1718,1718,1715,201
|
|
20240701,093200,21848885,1718,1717,1718,1717,5
|
|
20240701,093100,21840299,1714,1716,1716,1714,600
|
|
20240701,093000,20811629,1717,1716,1717,1716,11
|
|
20240701,092900,20792749,1714,1714,1714,1714,0
|
|
20240701,092800,20792749,1714,1714,1714,1714,6
|
|
20240701,092700,20782465,1715,1715,1715,1715,107
|
|
20240701,092600,20598960,1715,1715,1715,1715,0
|
|
20240701,092500,20598960,1715,1715,1715,1715,0
|
|
20240701,092400,20598960,1715,1713,1715,1713,710
|
|
20240701,092300,19381625,1712,1712,1712,1712,291
|
|
20240701,092200,18883433,1712,1712,1712,1712,0
|
|
20240701,092100,18883433,1712,1712,1712,1712,5
|
|
20240701,092000,18874873,1712,1708,1712,1708,1168
|
|
20240701,091900,16875273,1708,1708,1708,1708,0
|
|
20240701,091800,16875273,1708,1708,1708,1708,0
|
|
20240701,091700,16875273,1708,1708,1708,1708,0
|
|
20240701,091600,16875273,1708,1707,1708,1707,2
|
|
20240701,091500,16871858,1708,1708,1708,1708,0
|
|
20240701,091400,16871858,1708,1711,1712,1708,750
|
|
20240701,091300,15588754,1701,1707,1711,1701,593
|
|
20240701,091200,14580029,1701,1707,1707,1701,2
|
|
20240701,091100,14576621,1702,1703,1703,1702,1059
|
|
20240701,091000,12774153,1700,1700,1700,1700,0
|
|
20240701,090900,12774153,1700,1700,1700,1700,0
|
|
20240701,090800,12774153,1700,1700,1700,1700,0
|
|
20240701,090700,12774153,1700,1700,1700,1700,1
|
|
20240701,090600,12772453,1700,1700,1700,1700,13
|
|
20240701,090500,12750353,1700,1700,1700,1700,1
|
|
20240701,090400,12748653,1711,1711,1711,1711,1
|
|
20240701,090300,12746942,1700,1710,1710,1700,801
|
|
20240701,090200,11377242,1710,1700,1710,1700,2
|
|
20240701,090100,11373832,1700,1700,1700,1700,711
|
|
20240701,090000,10165132,1709,1709,1709,1709,5664
|