631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192800,171663235,1739,1739,1739,1739,739
|
|
20240702,192700,171663235,1739,1739,1739,1739,0
|
|
20240702,192600,171663235,1739,1739,1739,1739,0
|
|
20240702,192500,171663235,1739,1739,1739,1739,0
|
|
20240702,192400,171663235,1739,1739,1739,1739,0
|
|
20240702,192300,171663235,1739,1739,1739,1739,0
|
|
20240702,192200,171663235,1739,1739,1739,1739,0
|
|
20240702,192100,171663235,1739,1739,1739,1739,0
|
|
20240702,192000,171663235,1739,1739,1739,1739,0
|
|
20240702,191900,171663235,1739,1739,1739,1739,0
|
|
20240702,191800,171663235,1739,1739,1739,1739,0
|
|
20240702,191700,171663235,1739,1739,1739,1739,0
|
|
20240702,191600,171663235,1739,1739,1739,1739,0
|
|
20240702,191500,171663235,1739,1739,1739,1739,0
|
|
20240702,191400,171663235,1739,1739,1739,1739,0
|
|
20240702,191300,171663235,1739,1739,1739,1739,0
|
|
20240702,191200,171663235,1739,1739,1739,1739,0
|
|
20240702,191100,171663235,1739,1739,1739,1739,0
|
|
20240702,191000,171663235,1739,1739,1739,1739,0
|
|
20240702,190900,171663235,1739,1739,1739,1739,0
|
|
20240702,190800,171663235,1739,1739,1739,1739,0
|
|
20240702,190700,171663235,1739,1739,1739,1739,0
|
|
20240702,190600,171663235,1739,1739,1739,1739,0
|
|
20240702,190500,171663235,1739,1739,1739,1739,0
|
|
20240702,190400,171663235,1739,1739,1739,1739,0
|
|
20240702,190300,171663235,1739,1739,1739,1739,0
|
|
20240702,190200,171663235,1739,1739,1739,1739,0
|
|
20240702,190100,171663235,1739,1739,1739,1739,0
|
|
20240702,190000,171663235,1739,1739,1739,1739,0
|
|
20240702,185900,171663235,1739,1739,1739,1739,0
|
|
20240702,185800,171663235,1739,1739,1739,1739,739
|
|
20240702,185700,171663235,1739,1739,1739,1739,0
|
|
20240702,185600,171663235,1739,1739,1739,1739,0
|
|
20240702,185500,171663235,1739,1739,1739,1739,0
|
|
20240702,185400,171663235,1739,1739,1739,1739,0
|
|
20240702,185300,171663235,1739,1739,1739,1739,0
|
|
20240702,185200,171663235,1739,1739,1739,1739,0
|
|
20240702,185100,171663235,1739,1739,1739,1739,0
|
|
20240702,185000,171663235,1739,1739,1739,1739,0
|
|
20240702,184900,171663235,1739,1739,1739,1739,0
|
|
20240702,184800,171663235,1739,1739,1739,1739,0
|
|
20240702,184700,171663235,1739,1739,1739,1739,0
|
|
20240702,184600,171663235,1739,1739,1739,1739,0
|
|
20240702,184500,171663235,1739,1739,1739,1739,0
|
|
20240702,184400,171663235,1739,1739,1739,1739,0
|
|
20240702,184300,171663235,1739,1739,1739,1739,0
|
|
20240702,184200,171663235,1739,1739,1739,1739,0
|
|
20240702,184100,171663235,1739,1739,1739,1739,0
|
|
20240702,184000,171663235,1739,1739,1739,1739,0
|
|
20240702,183900,171663235,1739,1739,1739,1739,0
|
|
20240702,183800,171663235,1739,1739,1739,1739,0
|
|
20240702,183700,171663235,1739,1739,1739,1739,0
|
|
20240702,183600,171663235,1739,1739,1739,1739,0
|
|
20240702,183500,171663235,1739,1739,1739,1739,0
|
|
20240702,183400,171663235,1739,1739,1739,1739,0
|
|
20240702,183300,171663235,1739,1739,1739,1739,0
|
|
20240702,183200,171663235,1739,1739,1739,1739,0
|
|
20240702,183100,171663235,1739,1739,1739,1739,0
|
|
20240702,183000,171663235,1739,1739,1739,1739,0
|
|
20240702,182900,171663235,1739,1739,1739,1739,0
|
|
20240702,182800,171663235,1739,1739,1739,1739,739
|
|
20240702,182700,171663235,1739,1739,1739,1739,0
|
|
20240702,182600,171663235,1739,1739,1739,1739,0
|
|
20240702,182500,171663235,1739,1739,1739,1739,0
|
|
20240702,182400,171663235,1739,1739,1739,1739,0
|
|
20240702,182300,171663235,1739,1739,1739,1739,0
|
|
20240702,182200,171663235,1739,1739,1739,1739,0
|
|
20240702,182100,171663235,1739,1739,1739,1739,0
|
|
20240702,182000,171663235,1739,1739,1739,1739,0
|
|
20240702,181900,171663235,1739,1739,1739,1739,0
|
|
20240702,181800,171663235,1739,1739,1739,1739,0
|
|
20240702,181700,171663235,1739,1739,1739,1739,0
|
|
20240702,181600,171663235,1739,1739,1739,1739,0
|
|
20240702,181500,171663235,1739,1739,1739,1739,0
|
|
20240702,181400,171663235,1739,1739,1739,1739,0
|
|
20240702,181300,171663235,1739,1739,1739,1739,0
|
|
20240702,181200,171663235,1739,1739,1739,1739,0
|
|
20240702,181100,171663235,1739,1739,1739,1739,0
|
|
20240702,181000,171663235,1739,1739,1739,1739,0
|
|
20240702,180900,171663235,1739,1739,1739,1739,0
|
|
20240702,180800,171663235,1739,1739,1739,1739,0
|
|
20240702,180700,171663235,1739,1739,1739,1739,0
|
|
20240702,180600,171663235,1739,1739,1739,1739,0
|
|
20240702,180500,171663235,1739,1739,1739,1739,0
|
|
20240702,180400,171663235,1739,1739,1739,1739,0
|
|
20240702,180300,171663235,1739,1739,1739,1739,0
|
|
20240702,180200,171663235,1739,1739,1739,1739,0
|
|
20240702,180100,171663235,1739,1739,1739,1739,0
|
|
20240702,180000,171663235,1739,1739,1739,1739,0
|
|
20240702,175900,171663235,1739,1739,1739,1739,0
|
|
20240702,175800,171663235,1739,1739,1739,1739,739
|
|
20240702,175700,171663235,1739,1739,1739,1739,0
|
|
20240702,175600,171663235,1739,1739,1739,1739,0
|
|
20240702,175500,171663235,1739,1739,1739,1739,0
|
|
20240702,175400,171663235,1739,1739,1739,1739,0
|
|
20240702,175300,171663235,1739,1739,1739,1739,0
|
|
20240702,175200,171663235,1739,1739,1739,1739,0
|
|
20240702,175100,171663235,1739,1739,1739,1739,0
|
|
20240702,175000,171663235,1739,1739,1739,1739,0
|
|
20240702,174900,171663235,1739,1739,1739,1739,0
|
|
20240702,174800,171663235,1739,1739,1739,1739,0
|
|
20240702,174700,171663235,1739,1739,1739,1739,0
|
|
20240702,174600,171663235,1739,1739,1739,1739,0
|
|
20240702,174500,171663235,1739,1739,1739,1739,0
|
|
20240702,174400,171663235,1739,1739,1739,1739,0
|
|
20240702,174300,171663235,1739,1739,1739,1739,0
|
|
20240702,174200,171663235,1739,1739,1739,1739,0
|
|
20240702,174100,171663235,1739,1739,1739,1739,0
|
|
20240702,174000,171663235,1739,1739,1739,1739,0
|
|
20240702,173900,171663235,1739,1739,1739,1739,0
|
|
20240702,173800,171663235,1739,1739,1739,1739,0
|
|
20240702,173700,171663235,1739,1739,1739,1739,0
|
|
20240702,173600,171663235,1739,1739,1739,1739,0
|
|
20240702,173500,171663235,1739,1739,1739,1739,0
|
|
20240702,173400,171663235,1739,1739,1739,1739,0
|
|
20240702,173300,171663235,1739,1739,1739,1739,0
|
|
20240702,173200,171663235,1739,1739,1739,1739,0
|
|
20240702,173100,171663235,1739,1739,1739,1739,0
|
|
20240702,173000,171663235,1739,1739,1739,1739,0
|
|
20240702,172900,171663235,1739,1739,1739,1739,0
|
|
20240702,172800,171663235,1739,1739,1739,1739,739
|
|
20240702,172700,171663235,1739,1739,1739,1739,0
|
|
20240702,172600,171663235,1739,1739,1739,1739,0
|
|
20240702,172500,171663235,1739,1739,1739,1739,0
|
|
20240702,172400,171663235,1739,1739,1739,1739,0
|
|
20240702,172300,171663235,1739,1739,1739,1739,0
|
|
20240702,172200,171663235,1739,1739,1739,1739,0
|
|
20240702,172100,171663235,1739,1739,1739,1739,0
|
|
20240702,172000,171663235,1739,1739,1739,1739,0
|
|
20240702,171900,171663235,1739,1739,1739,1739,0
|
|
20240702,171800,171663235,1739,1739,1739,1739,0
|
|
20240702,171700,171663235,1739,1739,1739,1739,0
|
|
20240702,171600,171663235,1739,1739,1739,1739,0
|
|
20240702,171500,171663235,1739,1739,1739,1739,0
|
|
20240702,171400,171663235,1739,1739,1739,1739,0
|
|
20240702,171300,171663235,1739,1739,1739,1739,0
|
|
20240702,171200,171663235,1739,1739,1739,1739,0
|
|
20240702,171100,171663235,1739,1739,1739,1739,0
|
|
20240702,171000,171663235,1739,1739,1739,1739,0
|
|
20240702,170900,171663235,1739,1739,1739,1739,0
|
|
20240702,170800,171663235,1739,1739,1739,1739,0
|
|
20240702,170700,171663235,1739,1739,1739,1739,0
|
|
20240702,170600,171663235,1739,1739,1739,1739,0
|
|
20240702,170500,171663235,1739,1739,1739,1739,0
|
|
20240702,170400,171663235,1739,1739,1739,1739,0
|
|
20240702,170300,171663235,1739,1739,1739,1739,0
|
|
20240702,170200,171663235,1739,1739,1739,1739,0
|
|
20240702,170100,171663235,1739,1739,1739,1739,0
|
|
20240702,170000,171663235,1739,1739,1739,1739,0
|
|
20240702,165900,171663235,1739,1739,1739,1739,0
|
|
20240702,165800,171663235,1739,1739,1739,1739,739
|
|
20240702,165700,171663235,1739,1739,1739,1739,0
|
|
20240702,165600,171663235,1739,1739,1739,1739,0
|
|
20240702,165500,171663235,1739,1739,1739,1739,0
|
|
20240702,165400,171663235,1739,1739,1739,1739,0
|
|
20240702,165300,171663235,1739,1739,1739,1739,0
|
|
20240702,165200,171663235,1739,1739,1739,1739,0
|
|
20240702,165100,171663235,1739,1739,1739,1739,0
|
|
20240702,165000,171663235,1739,1739,1739,1739,0
|
|
20240702,164900,171663235,1739,1739,1739,1739,0
|
|
20240702,164800,171663235,1739,1739,1739,1739,0
|
|
20240702,164700,171663235,1739,1739,1739,1739,0
|
|
20240702,164600,171663235,1739,1739,1739,1739,0
|
|
20240702,164500,171663235,1739,1739,1739,1739,0
|
|
20240702,164400,171663235,1739,1739,1739,1739,0
|
|
20240702,164300,171663235,1739,1739,1739,1739,0
|
|
20240702,164200,171663235,1739,1739,1739,1739,0
|
|
20240702,164100,171663235,1739,1739,1739,1739,0
|
|
20240702,164000,171663235,1739,1739,1739,1739,0
|
|
20240702,163900,171663235,1739,1739,1739,1739,0
|
|
20240702,163800,171663235,1739,1739,1739,1739,0
|
|
20240702,163700,171663235,1739,1739,1739,1739,0
|
|
20240702,163600,171663235,1739,1739,1739,1739,0
|
|
20240702,163500,171663235,1739,1739,1739,1739,0
|
|
20240702,163400,171663235,1739,1739,1739,1739,0
|
|
20240702,163300,171663235,1739,1739,1739,1739,0
|
|
20240702,163200,171663235,1739,1739,1739,1739,0
|
|
20240702,163100,171663235,1739,1739,1739,1739,0
|
|
20240702,163000,171663235,1739,1739,1739,1739,0
|
|
20240702,162900,171663235,1739,1739,1739,1739,0
|
|
20240702,162800,171663235,1739,1739,1739,1739,739
|
|
20240702,162700,171663235,1739,1739,1739,1739,0
|
|
20240702,162600,171663235,1739,1739,1739,1739,0
|
|
20240702,162500,171663235,1739,1739,1739,1739,0
|
|
20240702,162400,171663235,1739,1739,1739,1739,0
|
|
20240702,162300,171663235,1739,1739,1739,1739,0
|
|
20240702,162200,171663235,1739,1739,1739,1739,0
|
|
20240702,162100,171663235,1739,1739,1739,1739,0
|
|
20240702,162000,171663235,1739,1739,1739,1739,0
|
|
20240702,161900,171663235,1739,1739,1739,1739,0
|
|
20240702,161800,171663235,1739,1739,1739,1739,0
|
|
20240702,161700,171663235,1739,1739,1739,1739,0
|
|
20240702,161600,171663235,1739,1739,1739,1739,0
|
|
20240702,161500,171663235,1739,1739,1739,1739,0
|
|
20240702,161400,171663235,1739,1739,1739,1739,0
|
|
20240702,161300,171663235,1739,1739,1739,1739,0
|
|
20240702,161200,171663235,1739,1739,1739,1739,0
|
|
20240702,161100,171663235,1739,1739,1739,1739,0
|
|
20240702,161000,171663235,1739,1739,1739,1739,0
|
|
20240702,160900,171663235,1739,1739,1739,1739,0
|
|
20240702,160800,171663235,1739,1739,1739,1739,0
|
|
20240702,160700,171663235,1739,1739,1739,1739,0
|
|
20240702,160600,171663235,1739,1739,1739,1739,0
|
|
20240702,160500,171663235,1739,1739,1739,1739,0
|
|
20240702,160400,171663235,1739,1739,1739,1739,0
|
|
20240702,160300,171663235,1739,1739,1739,1739,0
|
|
20240702,160200,171663235,1739,1739,1739,1739,0
|
|
20240702,160100,171663235,1739,1739,1739,1739,0
|
|
20240702,160000,171663235,1739,1739,1739,1739,0
|
|
20240702,155900,171663235,1739,1739,1739,1739,0
|
|
20240702,155800,171663235,1739,1739,1739,1739,739
|
|
20240702,155700,171663235,1739,1739,1739,1739,0
|
|
20240702,155600,171663235,1739,1739,1739,1739,0
|
|
20240702,155500,171663235,1739,1739,1739,1739,0
|
|
20240702,155400,171663235,1739,1739,1739,1739,0
|
|
20240702,155300,171663235,1739,1739,1739,1739,0
|
|
20240702,155200,171663235,1739,1739,1739,1739,0
|
|
20240702,155100,171663235,1739,1739,1739,1739,0
|
|
20240702,155000,171663235,1739,1739,1739,1739,0
|
|
20240702,154900,171663235,1739,1739,1739,1739,0
|
|
20240702,154800,171663235,1739,1739,1739,1739,0
|
|
20240702,154700,171663235,1739,1739,1739,1739,0
|
|
20240702,154600,171663235,1739,1739,1739,1739,0
|
|
20240702,154500,171663235,1739,1739,1739,1739,0
|
|
20240702,154400,171663235,1739,1739,1739,1739,0
|
|
20240702,154300,171663235,1739,1739,1739,1739,0
|
|
20240702,154200,171663235,1739,1739,1739,1739,0
|
|
20240702,154100,171663235,1739,1739,1739,1739,0
|
|
20240702,154000,171663235,1739,1739,1739,1739,0
|
|
20240702,153900,171663235,1739,1739,1739,1739,0
|
|
20240702,153800,171663235,1739,1739,1739,1739,0
|
|
20240702,153700,171663235,1739,1739,1739,1739,0
|
|
20240702,153600,171663235,1739,1739,1739,1739,0
|
|
20240702,153500,171663235,1739,1739,1739,1739,0
|
|
20240702,153400,171663235,1739,1739,1739,1739,0
|
|
20240702,153300,171663235,1739,1739,1739,1739,0
|
|
20240702,153200,171663235,1739,1739,1739,1739,0
|
|
20240702,153100,171663235,1739,1739,1739,1739,0
|
|
20240702,153000,171663235,1739,1739,1739,1739,739
|
|
20240702,152900,170378114,1739,1739,1739,1739,0
|
|
20240702,152800,170378114,1739,1739,1739,1739,0
|
|
20240702,152700,170378114,1739,1739,1739,1739,0
|
|
20240702,152600,170378114,1739,1739,1739,1739,0
|
|
20240702,152500,170378114,1739,1739,1739,1739,0
|
|
20240702,152400,170378114,1739,1739,1739,1739,0
|
|
20240702,152300,170378114,1739,1739,1739,1739,0
|
|
20240702,152200,170378114,1739,1739,1739,1739,0
|
|
20240702,152100,170378114,1739,1739,1739,1739,0
|
|
20240702,152000,170378114,1739,1739,1739,1739,0
|
|
20240702,151900,170378114,1739,1730,1739,1730,148
|
|
20240702,151800,170121897,1730,1730,1730,1730,361
|
|
20240702,151700,169497367,1729,1739,1739,1729,2144
|
|
20240702,151600,165787012,1740,1739,1740,1739,18
|
|
20240702,151500,165755709,1739,1741,1741,1739,28
|
|
20240702,151400,165706963,1749,1742,1749,1742,1500
|
|
20240702,151300,163085337,1741,1737,1741,1737,742
|
|
20240702,151200,161794747,1736,1736,1736,1736,0
|
|
20240702,151100,161794747,1736,1736,1736,1736,11
|
|
20240702,151000,161775651,1736,1736,1736,1736,0
|
|
20240702,150900,161775651,1736,1736,1736,1736,1
|
|
20240702,150800,161773915,1737,1736,1737,1736,97
|
|
20240702,150700,161605427,1737,1737,1737,1737,0
|
|
20240702,150600,161605427,1737,1737,1737,1737,1
|
|
20240702,150500,161603690,1736,1736,1736,1736,0
|
|
20240702,150400,161603690,1736,1736,1736,1736,0
|
|
20240702,150300,161603690,1736,1736,1736,1736,0
|
|
20240702,150200,161603690,1736,1736,1736,1736,0
|
|
20240702,150100,161603690,1736,1736,1736,1736,0
|
|
20240702,150000,161603690,1736,1736,1736,1736,0
|
|
20240702,145900,161603690,1736,1736,1736,1736,1
|
|
20240702,145800,161601954,1736,1736,1736,1736,0
|
|
20240702,145700,161601954,1736,1736,1736,1736,0
|
|
20240702,145600,161601954,1736,1736,1736,1736,0
|
|
20240702,145500,161601954,1736,1736,1736,1736,5
|
|
20240702,145400,161593274,1736,1736,1736,1736,0
|
|
20240702,145300,161593274,1736,1736,1736,1736,0
|
|
20240702,145200,161593274,1736,1736,1736,1736,0
|
|
20240702,145100,161593274,1736,1736,1736,1736,0
|
|
20240702,145000,161593274,1736,1736,1736,1736,0
|
|
20240702,144900,161593274,1736,1736,1736,1736,0
|
|
20240702,144800,161593274,1736,1736,1736,1736,0
|
|
20240702,144700,161593274,1736,1736,1736,1736,0
|
|
20240702,144600,161593274,1736,1736,1736,1736,0
|
|
20240702,144500,161593274,1736,1736,1736,1736,0
|
|
20240702,144400,161593274,1736,1736,1736,1736,0
|
|
20240702,144300,161593274,1736,1736,1736,1736,0
|
|
20240702,144200,161593274,1736,1736,1736,1736,0
|
|
20240702,144100,161593274,1736,1736,1736,1736,0
|
|
20240702,144000,161593274,1736,1736,1736,1736,0
|
|
20240702,143900,161593274,1736,1736,1736,1736,10
|
|
20240702,143800,161575914,1736,1736,1736,1736,0
|
|
20240702,143700,161575914,1736,1736,1736,1736,0
|
|
20240702,143600,161575914,1736,1736,1736,1736,0
|
|
20240702,143500,161575914,1736,1736,1736,1736,0
|
|
20240702,143400,161575914,1736,1736,1736,1736,0
|
|
20240702,143300,161575914,1736,1736,1736,1736,11
|
|
20240702,143200,161556818,1737,1739,1739,1737,350
|
|
20240702,143100,160948848,1741,1741,1741,1741,0
|
|
20240702,143000,160948848,1741,1741,1741,1741,0
|
|
20240702,142900,160948848,1741,1741,1741,1741,0
|
|
20240702,142800,160948848,1741,1741,1741,1741,0
|
|
20240702,142700,160948848,1741,1741,1741,1741,0
|
|
20240702,142600,160948848,1741,1741,1741,1741,0
|
|
20240702,142500,160948848,1741,1741,1741,1741,0
|
|
20240702,142400,160948848,1741,1741,1741,1741,3
|
|
20240702,142300,160943625,1743,1743,1743,1743,0
|
|
20240702,142200,160943625,1743,1743,1743,1743,0
|
|
20240702,142100,160943625,1743,1743,1743,1743,0
|
|
20240702,142000,160943625,1743,1743,1743,1743,0
|
|
20240702,141900,160943625,1743,1743,1743,1743,0
|
|
20240702,141800,160943625,1743,1743,1743,1743,0
|
|
20240702,141700,160943625,1743,1743,1743,1743,0
|
|
20240702,141600,160943625,1743,1743,1743,1743,1
|
|
20240702,141500,160941882,1739,1736,1743,1736,394
|
|
20240702,141400,160256316,1743,1730,1743,1730,1582
|
|
20240702,141300,157518837,1730,1733,1733,1730,1002
|
|
20240702,141200,155783920,1734,1736,1737,1734,703
|
|
20240702,141100,154563995,1736,1743,1743,1736,457
|
|
20240702,141000,153768668,1743,1741,1743,1741,5
|
|
20240702,140900,153759958,1739,1739,1739,1739,0
|
|
20240702,140800,153759958,1739,1739,1739,1739,48
|
|
20240702,140700,153676486,1739,1739,1739,1739,0
|
|
20240702,140600,153676486,1739,1739,1739,1739,0
|
|
20240702,140500,153676486,1739,1739,1739,1739,0
|
|
20240702,140400,153676486,1739,1739,1739,1739,0
|
|
20240702,140300,153676486,1739,1739,1739,1739,1
|
|
20240702,140200,153674747,1738,1736,1739,1736,4
|
|
20240702,140100,153667798,1739,1736,1739,1736,49
|
|
20240702,140000,153582655,1737,1737,1737,1737,0
|
|
20240702,135900,153582655,1737,1737,1737,1737,33
|
|
20240702,135800,153525334,1738,1738,1738,1738,50
|
|
20240702,135700,153438434,1738,1738,1738,1738,0
|
|
20240702,135600,153438434,1738,1738,1738,1738,0
|
|
20240702,135500,153438434,1738,1738,1738,1738,0
|
|
20240702,135400,153438434,1738,1738,1738,1738,0
|
|
20240702,135300,153438434,1738,1738,1738,1738,0
|
|
20240702,135200,153438434,1738,1738,1738,1738,0
|
|
20240702,135100,153438434,1738,1738,1738,1738,0
|
|
20240702,135000,153438434,1738,1736,1738,1736,6
|
|
20240702,134900,153428012,1734,1734,1734,1734,0
|
|
20240702,134800,153428012,1734,1734,1734,1734,1
|
|
20240702,134700,153426278,1736,1737,1737,1736,339
|
|
20240702,134600,152837486,1734,1734,1734,1734,3
|
|
20240702,134500,152832284,1733,1733,1733,1733,74
|
|
20240702,134400,152704042,1733,1733,1733,1733,0
|
|
20240702,134300,152704042,1733,1733,1733,1733,1
|
|
20240702,134200,152702309,1733,1733,1733,1733,0
|
|
20240702,134100,152702309,1733,1733,1733,1733,0
|
|
20240702,134000,152702309,1733,1733,1733,1733,0
|
|
20240702,133900,152702309,1733,1733,1733,1733,0
|
|
20240702,133800,152702309,1733,1733,1733,1733,0
|
|
20240702,133700,152702309,1733,1733,1733,1733,0
|
|
20240702,133600,152702309,1733,1733,1733,1733,1
|
|
20240702,133500,152700576,1729,1729,1729,1729,0
|
|
20240702,133400,152700576,1729,1730,1730,1729,1193
|
|
20240702,133300,150637859,1729,1729,1729,1729,31
|
|
20240702,133200,150584260,1733,1733,1733,1733,0
|
|
20240702,133100,150584260,1733,1733,1733,1733,31
|
|
20240702,133000,150530537,1733,1730,1733,1729,871
|
|
20240702,132900,149024471,1729,1729,1729,1729,0
|
|
20240702,132800,149024471,1729,1729,1729,1729,8
|
|
20240702,132700,149010639,1729,1729,1729,1729,0
|
|
20240702,132600,149010639,1729,1729,1729,1729,1
|
|
20240702,132500,149008910,1729,1729,1729,1729,0
|
|
20240702,132400,149008910,1729,1729,1729,1729,1
|
|
20240702,132300,149007181,1730,1731,1731,1730,1000
|
|
20240702,132200,147277029,1731,1731,1731,1731,0
|
|
20240702,132100,147277029,1731,1738,1740,1731,4842
|
|
20240702,132000,138854798,1737,1735,1737,1735,11
|
|
20240702,131900,138835700,1733,1734,1734,1733,3
|
|
20240702,131800,138830499,1733,1733,1733,1733,580
|
|
20240702,131700,137825359,1731,1731,1731,1731,0
|
|
20240702,131600,137825359,1731,1731,1731,1731,0
|
|
20240702,131500,137825359,1731,1731,1731,1731,0
|
|
20240702,131400,137825359,1731,1731,1731,1731,41
|
|
20240702,131300,137754388,1731,1731,1731,1731,141
|
|
20240702,131200,137510317,1731,1731,1731,1731,0
|
|
20240702,131100,137510317,1731,1731,1731,1731,0
|
|
20240702,131000,137510317,1731,1734,1734,1731,52
|
|
20240702,130900,137420212,1735,1736,1736,1735,287
|
|
20240702,130800,136922092,1736,1736,1736,1736,0
|
|
20240702,130700,136922092,1736,1736,1736,1736,0
|
|
20240702,130600,136922092,1736,1736,1736,1736,0
|
|
20240702,130500,136922092,1736,1736,1736,1736,161
|
|
20240702,130400,136642596,1736,1736,1736,1736,0
|
|
20240702,130300,136642596,1736,1736,1736,1736,0
|
|
20240702,130200,136642596,1736,1736,1736,1736,0
|
|
20240702,130100,136642596,1736,1738,1738,1736,2
|
|
20240702,130000,136639122,1738,1737,1738,1737,349
|
|
20240702,125900,136032562,1736,1736,1736,1736,1
|
|
20240702,125800,136030826,1736,1736,1736,1736,1
|
|
20240702,125700,136029090,1735,1735,1735,1735,0
|
|
20240702,125600,136029090,1735,1735,1735,1735,0
|
|
20240702,125500,136029090,1735,1735,1735,1735,11
|
|
20240702,125400,136010005,1737,1737,1737,1737,1
|
|
20240702,125300,136008268,1736,1736,1736,1736,0
|
|
20240702,125200,136008268,1736,1736,1736,1736,0
|
|
20240702,125100,136008268,1736,1736,1736,1736,0
|
|
20240702,125000,136008268,1736,1738,1738,1736,300
|
|
20240702,124900,135487462,1741,1741,1744,1739,578
|
|
20240702,124800,134482301,1745,1741,1745,1741,2
|
|
20240702,124700,134478815,1745,1741,1745,1741,100
|
|
20240702,124600,134304403,1741,1738,1741,1738,2
|
|
20240702,124500,134300924,1741,1741,1741,1741,0
|
|
20240702,124400,134300924,1741,1738,1742,1738,19
|
|
20240702,124300,134267850,1741,1735,1741,1735,4957
|
|
20240702,124200,125645972,1734,1734,1734,1734,5
|
|
20240702,124100,125637302,1735,1735,1735,1735,3
|
|
20240702,124000,125632097,1734,1734,1734,1734,122
|
|
20240702,123900,125420549,1734,1734,1734,1734,0
|
|
20240702,123800,125420549,1734,1734,1734,1734,0
|
|
20240702,123700,125420549,1734,1734,1734,1734,0
|
|
20240702,123600,125420549,1734,1734,1734,1734,0
|
|
20240702,123500,125420549,1734,1734,1734,1734,0
|
|
20240702,123400,125420549,1734,1734,1734,1734,0
|
|
20240702,123300,125420549,1734,1734,1734,1734,0
|
|
20240702,123200,125420549,1734,1734,1734,1734,0
|
|
20240702,123100,125420549,1734,1734,1734,1734,18
|
|
20240702,123000,125389337,1731,1731,1731,1731,0
|
|
20240702,122900,125389337,1731,1731,1731,1731,106
|
|
20240702,122800,125205851,1731,1731,1731,1731,369
|
|
20240702,122700,124567112,1734,1734,1734,1734,0
|
|
20240702,122600,124567112,1734,1734,1734,1734,0
|
|
20240702,122500,124567112,1734,1734,1734,1734,2
|
|
20240702,122400,124563644,1734,1734,1734,1734,0
|
|
20240702,122300,124563644,1734,1734,1734,1734,0
|
|
20240702,122200,124563644,1734,1734,1734,1734,0
|
|
20240702,122100,124563644,1734,1734,1734,1734,0
|
|
20240702,122000,124563644,1734,1734,1734,1734,0
|
|
20240702,121900,124563644,1734,1734,1734,1734,0
|
|
20240702,121800,124563644,1734,1734,1734,1734,0
|
|
20240702,121700,124563644,1734,1734,1734,1734,0
|
|
20240702,121600,124563644,1734,1734,1734,1734,48
|
|
20240702,121500,124480412,1731,1731,1731,1731,0
|
|
20240702,121400,124480412,1731,1731,1731,1731,0
|
|
20240702,121300,124480412,1731,1731,1731,1731,0
|
|
20240702,121200,124480412,1731,1731,1731,1731,0
|
|
20240702,121100,124480412,1731,1731,1731,1731,0
|
|
20240702,121000,124480412,1731,1731,1731,1731,288
|
|
20240702,120900,123981884,1731,1731,1731,1731,0
|
|
20240702,120800,123981884,1731,1731,1731,1731,0
|
|
20240702,120700,123981884,1731,1731,1731,1731,1
|
|
20240702,120600,123980153,1731,1731,1731,1731,0
|
|
20240702,120500,123980153,1731,1731,1731,1731,0
|
|
20240702,120400,123980153,1731,1731,1731,1731,0
|
|
20240702,120300,123980153,1731,1731,1731,1731,0
|
|
20240702,120200,123980153,1731,1731,1731,1731,0
|
|
20240702,120100,123980153,1731,1731,1731,1731,0
|
|
20240702,120000,123980153,1731,1731,1731,1731,271
|
|
20240702,115900,123511052,1734,1734,1734,1734,0
|
|
20240702,115800,123511052,1734,1734,1734,1734,0
|
|
20240702,115700,123511052,1734,1734,1734,1734,1
|
|
20240702,115600,123509318,1731,1731,1731,1731,1
|
|
20240702,115500,123507587,1734,1734,1734,1734,0
|
|
20240702,115400,123507587,1734,1734,1734,1734,0
|
|
20240702,115300,123507587,1734,1734,1734,1734,0
|
|
20240702,115200,123507587,1734,1734,1734,1734,0
|
|
20240702,115100,123507587,1734,1734,1734,1734,0
|
|
20240702,115000,123507587,1734,1734,1734,1734,1
|
|
20240702,114900,123505853,1731,1731,1731,1731,1
|
|
20240702,114800,123504122,1733,1733,1733,1733,0
|
|
20240702,114700,123504122,1733,1733,1733,1733,0
|
|
20240702,114600,123504122,1733,1733,1733,1733,0
|
|
20240702,114500,123504122,1733,1733,1733,1733,0
|
|
20240702,114400,123504122,1733,1733,1733,1733,0
|
|
20240702,114300,123504122,1733,1733,1733,1733,0
|
|
20240702,114200,123504122,1733,1733,1733,1733,0
|
|
20240702,114100,123504122,1733,1733,1733,1733,0
|
|
20240702,114000,123504122,1733,1733,1733,1733,0
|
|
20240702,113900,123504122,1733,1733,1733,1733,0
|
|
20240702,113800,123504122,1733,1734,1734,1733,42
|
|
20240702,113700,123431332,1733,1733,1733,1733,0
|
|
20240702,113600,123431332,1733,1733,1733,1733,0
|
|
20240702,113500,123431332,1733,1733,1733,1733,24
|
|
20240702,113400,123389740,1733,1733,1733,1733,0
|
|
20240702,113300,123389740,1733,1733,1733,1733,1
|
|
20240702,113200,123388007,1733,1733,1733,1733,1
|
|
20240702,113100,123386274,1732,1732,1732,1732,1
|
|
20240702,113000,123384542,1730,1730,1730,1730,0
|
|
20240702,112900,123384542,1730,1730,1730,1730,2
|
|
20240702,112800,123381082,1728,1729,1729,1728,1600
|
|
20240702,112700,120615493,1729,1730,1730,1729,2
|
|
20240702,112600,120612034,1730,1730,1730,1730,699
|
|
20240702,112500,119402764,1731,1731,1731,1731,0
|
|
20240702,112400,119402764,1731,1731,1731,1731,530
|
|
20240702,112300,118485334,1735,1735,1735,1735,0
|
|
20240702,112200,118485334,1735,1735,1735,1735,0
|
|
20240702,112100,118485334,1735,1735,1735,1735,0
|
|
20240702,112000,118485334,1735,1735,1735,1735,0
|
|
20240702,111900,118485334,1735,1735,1735,1735,0
|
|
20240702,111800,118485334,1735,1735,1735,1735,1
|
|
20240702,111700,118483599,1732,1732,1732,1732,0
|
|
20240702,111600,118483599,1732,1732,1732,1732,0
|
|
20240702,111500,118483599,1732,1732,1732,1732,40
|
|
20240702,111400,118414319,1732,1732,1732,1732,0
|
|
20240702,111300,118414319,1732,1732,1732,1732,70
|
|
20240702,111200,118293079,1731,1731,1731,1731,0
|
|
20240702,111100,118293079,1731,1731,1731,1731,1
|
|
20240702,111000,118291348,1743,1743,1743,1743,0
|
|
20240702,110900,118291348,1743,1734,1746,1730,660
|
|
20240702,110800,117146342,1734,1734,1734,1734,0
|
|
20240702,110700,117146342,1734,1734,1736,1734,581
|
|
20240702,110600,116138882,1731,1735,1735,1731,1350
|
|
20240702,110500,113799638,1735,1735,1735,1735,0
|
|
20240702,110400,113799638,1735,1735,1735,1735,0
|
|
20240702,110300,113799638,1735,1735,1735,1735,0
|
|
20240702,110200,113799638,1735,1735,1735,1735,0
|
|
20240702,110100,113799638,1735,1735,1735,1735,0
|
|
20240702,110000,113799638,1735,1735,1735,1735,1
|
|
20240702,105900,113797903,1736,1733,1736,1733,532
|
|
20240702,105800,112874354,1736,1736,1736,1736,0
|
|
20240702,105700,112874354,1736,1732,1736,1732,599
|
|
20240702,105600,111834536,1731,1731,1731,1731,0
|
|
20240702,105500,111834536,1731,1731,1731,1731,1
|
|
20240702,105400,111832805,1732,1732,1732,1732,82
|
|
20240702,105300,111690781,1732,1732,1732,1732,0
|
|
20240702,105200,111690781,1732,1732,1732,1732,57
|
|
20240702,105100,111592057,1731,1731,1731,1731,0
|
|
20240702,105000,111592057,1731,1731,1731,1731,0
|
|
20240702,104900,111592057,1731,1731,1731,1731,0
|
|
20240702,104800,111592057,1731,1731,1731,1731,0
|
|
20240702,104700,111592057,1731,1731,1731,1731,1
|
|
20240702,104600,111590326,1732,1734,1734,1732,3000
|
|
20240702,104500,106391463,1734,1734,1734,1734,0
|
|
20240702,104400,106391463,1734,1735,1735,1734,2
|
|
20240702,104300,106387994,1735,1735,1735,1735,0
|
|
20240702,104200,106387994,1735,1735,1735,1735,0
|
|
20240702,104100,106387994,1735,1735,1735,1735,0
|
|
20240702,104000,106387994,1735,1735,1735,1735,0
|
|
20240702,103900,106387994,1735,1735,1735,1735,0
|
|
20240702,103800,106387994,1735,1735,1735,1735,0
|
|
20240702,103700,106387994,1735,1735,1735,1735,1
|
|
20240702,103600,106386259,1738,1737,1738,1735,1963
|
|
20240702,103500,102979907,1737,1737,1737,1737,0
|
|
20240702,103400,102979907,1737,1737,1737,1737,0
|
|
20240702,103300,102979907,1737,1737,1737,1737,0
|
|
20240702,103200,102979907,1737,1737,1737,1737,0
|
|
20240702,103100,102979907,1737,1737,1737,1737,0
|
|
20240702,103000,102979907,1737,1737,1737,1737,15
|
|
20240702,102900,102953852,1736,1736,1736,1736,0
|
|
20240702,102800,102953852,1736,1736,1736,1736,27
|
|
20240702,102700,102906980,1736,1736,1736,1736,0
|
|
20240702,102600,102906980,1736,1736,1736,1736,20
|
|
20240702,102500,102872260,1738,1738,1738,1738,11
|
|
20240702,102400,102853142,1736,1736,1736,1736,0
|
|
20240702,102300,102853142,1736,1736,1736,1736,0
|
|
20240702,102200,102853142,1736,1736,1736,1736,0
|
|
20240702,102100,102853142,1736,1736,1736,1736,0
|
|
20240702,102000,102853142,1736,1736,1736,1736,17
|
|
20240702,101900,102823630,1736,1736,1736,1736,0
|
|
20240702,101800,102823630,1736,1736,1736,1736,23
|
|
20240702,101700,102783702,1738,1738,1738,1738,0
|
|
20240702,101600,102783702,1738,1738,1738,1738,0
|
|
20240702,101500,102783702,1738,1738,1738,1738,0
|
|
20240702,101400,102783702,1738,1738,1738,1738,0
|
|
20240702,101300,102783702,1738,1738,1738,1738,0
|
|
20240702,101200,102783702,1738,1738,1738,1738,2
|
|
20240702,101100,102780226,1738,1738,1738,1738,1003
|
|
20240702,101000,101037012,1738,1738,1738,1738,6
|
|
20240702,100900,101026584,1738,1738,1738,1738,3
|
|
20240702,100800,101021370,1735,1735,1735,1735,0
|
|
20240702,100700,101021370,1735,1735,1735,1735,0
|
|
20240702,100600,101021370,1735,1735,1735,1735,0
|
|
20240702,100500,101021370,1735,1736,1736,1735,2635
|
|
20240702,100400,96448769,1736,1736,1736,1736,0
|
|
20240702,100300,96448769,1736,1736,1736,1736,1
|
|
20240702,100200,96447033,1739,1739,1739,1739,0
|
|
20240702,100100,96447033,1739,1735,1739,1735,4
|
|
20240702,100000,96440089,1735,1735,1735,1735,0
|
|
20240702,095900,96440089,1735,1735,1735,1735,1
|
|
20240702,095800,96438354,1735,1735,1735,1735,0
|
|
20240702,095700,96438354,1735,1735,1735,1735,0
|
|
20240702,095600,96438354,1735,1735,1735,1735,3
|
|
20240702,095500,96433149,1735,1735,1735,1735,0
|
|
20240702,095400,96433149,1735,1735,1735,1735,0
|
|
20240702,095300,96433149,1735,1735,1735,1735,0
|
|
20240702,095200,96433149,1735,1735,1735,1735,0
|
|
20240702,095100,96433149,1735,1735,1735,1735,300
|
|
20240702,095000,95912649,1735,1735,1735,1735,0
|
|
20240702,094900,95912649,1735,1735,1735,1735,0
|
|
20240702,094800,95912649,1735,1735,1735,1735,1
|
|
20240702,094700,95910914,1740,1740,1740,1740,1
|
|
20240702,094600,95909174,1735,1735,1735,1735,0
|
|
20240702,094500,95909174,1735,1735,1735,1735,0
|
|
20240702,094400,95909174,1735,1735,1735,1735,1501
|
|
20240702,094300,93304939,1744,1744,1744,1744,0
|
|
20240702,094200,93304939,1744,1744,1744,1744,0
|
|
20240702,094100,93304939,1744,1744,1744,1744,0
|
|
20240702,094000,93304939,1744,1744,1744,1743,243
|
|
20240702,093900,92881152,1744,1744,1744,1744,2
|
|
20240702,093800,92877664,1735,1735,1735,1735,15
|
|
20240702,093700,92851639,1735,1735,1735,1735,0
|
|
20240702,093600,92851639,1735,1735,1735,1735,0
|
|
20240702,093500,92851639,1735,1735,1735,1735,0
|
|
20240702,093400,92851639,1735,1735,1735,1735,1270
|
|
20240702,093300,90648189,1747,1747,1747,1747,368
|
|
20240702,093200,90005293,1748,1748,1748,1748,0
|
|
20240702,093100,90005293,1748,1740,1748,1735,2912
|
|
20240702,093000,84952339,1739,1736,1749,1736,15
|
|
20240702,092900,84926172,1735,1742,1742,1734,1698
|
|
20240702,092800,81980115,1742,1741,1750,1740,42
|
|
20240702,092700,81906726,1741,1741,1746,1741,3
|
|
20240702,092600,81901498,1746,1746,1754,1740,110
|
|
20240702,092500,81709851,1754,1746,1754,1744,29
|
|
20240702,092400,81659190,1753,1746,1753,1744,489
|
|
20240702,092300,80806267,1750,1739,1750,1733,712
|
|
20240702,092200,79569738,1750,1738,1750,1737,3674
|
|
20240702,092100,73187273,1738,1738,1738,1738,2328
|
|
20240702,092000,69141209,1751,1742,1751,1738,3083
|
|
20240702,091900,63776783,1742,1742,1742,1742,1
|
|
20240702,091800,63775041,1742,1742,1742,1740,1871
|
|
20240702,091700,60518039,1742,1742,1742,1742,1
|
|
20240702,091600,60516297,1742,1742,1742,1742,3854
|
|
20240702,091500,53802629,1741,1740,1742,1740,2614
|
|
20240702,091400,49249292,1740,1743,1743,1740,859
|
|
20240702,091300,47754501,1744,1745,1745,1744,345
|
|
20240702,091200,47152820,1745,1753,1753,1745,345
|
|
20240702,091100,46550213,1753,1761,1761,1753,4272
|
|
20240702,091000,39049973,1761,1761,1761,1761,1700
|
|
20240702,090900,36056273,1761,1759,1763,1759,2577
|
|
20240702,090800,31523138,1763,1763,1763,1763,227
|
|
20240702,090700,31122937,1763,1762,1763,1762,40
|
|
20240702,090600,31052418,1759,1762,1764,1759,166
|
|
20240702,090500,30759704,1759,1759,1759,1759,2534
|
|
20240702,090400,26302398,1758,1758,1758,1758,1052
|
|
20240702,090300,24452982,1759,1759,1759,1759,30
|
|
20240702,090200,24400212,1758,1759,1759,1758,1319
|
|
20240702,090100,22080802,1759,1765,1765,1759,3171
|
|
20240702,090000,16497883,1765,1758,1765,1758,9296
|