587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184400,188331705,1642,1642,1642,1642,6097
|
|
20240704,184300,188331705,1642,1642,1642,1642,0
|
|
20240704,184200,188331705,1642,1642,1642,1642,0
|
|
20240704,184100,188331705,1642,1642,1642,1642,0
|
|
20240704,184000,188331705,1642,1642,1642,1642,0
|
|
20240704,183900,188331705,1642,1642,1642,1642,0
|
|
20240704,183800,188331705,1642,1642,1642,1642,0
|
|
20240704,183700,188331705,1642,1642,1642,1642,0
|
|
20240704,183600,188331705,1642,1642,1642,1642,0
|
|
20240704,183500,188331705,1642,1642,1642,1642,0
|
|
20240704,183400,188331705,1642,1642,1642,1642,0
|
|
20240704,183300,188331705,1642,1642,1642,1642,0
|
|
20240704,183200,188331705,1642,1642,1642,1642,0
|
|
20240704,183100,188331705,1642,1642,1642,1642,0
|
|
20240704,183000,188331705,1642,1642,1642,1642,0
|
|
20240704,182900,188331705,1642,1642,1642,1642,0
|
|
20240704,182800,188331705,1642,1642,1642,1642,0
|
|
20240704,182700,188331705,1642,1642,1642,1642,0
|
|
20240704,182600,188331705,1642,1642,1642,1642,0
|
|
20240704,182500,188331705,1642,1642,1642,1642,0
|
|
20240704,182400,188331705,1642,1642,1642,1642,0
|
|
20240704,182300,188331705,1642,1642,1642,1642,0
|
|
20240704,182200,188331705,1642,1642,1642,1642,0
|
|
20240704,182100,188331705,1642,1642,1642,1642,0
|
|
20240704,182000,188331705,1642,1642,1642,1642,0
|
|
20240704,181900,188331705,1642,1642,1642,1642,0
|
|
20240704,181800,188331705,1642,1642,1642,1642,0
|
|
20240704,181700,188331705,1642,1642,1642,1642,0
|
|
20240704,181600,188331705,1642,1642,1642,1642,0
|
|
20240704,181500,188331705,1642,1642,1642,1642,0
|
|
20240704,181400,188331705,1642,1642,1642,1642,6097
|
|
20240704,181300,188331705,1642,1642,1642,1642,0
|
|
20240704,181200,188331705,1642,1642,1642,1642,0
|
|
20240704,181100,188331705,1642,1642,1642,1642,0
|
|
20240704,181000,188331705,1642,1642,1642,1642,0
|
|
20240704,180900,188331705,1642,1642,1642,1642,0
|
|
20240704,180800,188331705,1642,1642,1642,1642,0
|
|
20240704,180700,188331705,1642,1642,1642,1642,0
|
|
20240704,180600,188331705,1642,1642,1642,1642,0
|
|
20240704,180500,188331705,1642,1642,1642,1642,0
|
|
20240704,180400,188331705,1642,1642,1642,1642,0
|
|
20240704,180300,188331705,1642,1642,1642,1642,0
|
|
20240704,180200,188331705,1642,1642,1642,1642,0
|
|
20240704,180100,188331705,1642,1642,1642,1642,0
|
|
20240704,180000,188331705,1642,1642,1642,1642,0
|
|
20240704,175900,188331705,1642,1642,1642,1642,0
|
|
20240704,175800,188331705,1642,1642,1642,1642,0
|
|
20240704,175700,188331705,1642,1642,1642,1642,0
|
|
20240704,175600,188331705,1642,1642,1642,1642,0
|
|
20240704,175500,188331705,1642,1642,1642,1642,0
|
|
20240704,175400,188331705,1642,1642,1642,1642,0
|
|
20240704,175300,188331705,1642,1642,1642,1642,0
|
|
20240704,175200,188331705,1642,1642,1642,1642,0
|
|
20240704,175100,188331705,1642,1642,1642,1642,0
|
|
20240704,175000,188331705,1642,1642,1642,1642,0
|
|
20240704,174900,188331705,1642,1642,1642,1642,0
|
|
20240704,174800,188331705,1642,1642,1642,1642,0
|
|
20240704,174700,188331705,1642,1642,1642,1642,0
|
|
20240704,174600,188331705,1642,1642,1642,1642,0
|
|
20240704,174500,188331705,1642,1642,1642,1642,0
|
|
20240704,174400,188331705,1642,1642,1642,1642,6097
|
|
20240704,174300,188331705,1642,1642,1642,1642,0
|
|
20240704,174200,188331705,1642,1642,1642,1642,0
|
|
20240704,174100,188331705,1642,1642,1642,1642,0
|
|
20240704,174000,188331705,1642,1642,1642,1642,0
|
|
20240704,173900,188331705,1642,1642,1642,1642,0
|
|
20240704,173800,188331705,1642,1642,1642,1642,0
|
|
20240704,173700,188331705,1642,1642,1642,1642,0
|
|
20240704,173600,188331705,1642,1642,1642,1642,0
|
|
20240704,173500,188331705,1642,1642,1642,1642,0
|
|
20240704,173400,188331705,1642,1642,1642,1642,0
|
|
20240704,173300,188331705,1642,1642,1642,1642,0
|
|
20240704,173200,188331705,1642,1642,1642,1642,0
|
|
20240704,173100,188331705,1642,1642,1642,1642,0
|
|
20240704,173000,188331705,1642,1642,1642,1642,0
|
|
20240704,172900,188331705,1642,1642,1642,1642,0
|
|
20240704,172800,188331705,1642,1642,1642,1642,0
|
|
20240704,172700,188331705,1642,1642,1642,1642,0
|
|
20240704,172600,188331705,1642,1642,1642,1642,0
|
|
20240704,172500,188331705,1642,1642,1642,1642,0
|
|
20240704,172400,188331705,1642,1642,1642,1642,0
|
|
20240704,172300,188331705,1642,1642,1642,1642,0
|
|
20240704,172200,188331705,1642,1642,1642,1642,0
|
|
20240704,172100,188331705,1642,1642,1642,1642,0
|
|
20240704,172000,188331705,1642,1642,1642,1642,0
|
|
20240704,171900,188331705,1642,1642,1642,1642,0
|
|
20240704,171800,188331705,1642,1642,1642,1642,0
|
|
20240704,171700,188331705,1642,1642,1642,1642,0
|
|
20240704,171600,188331705,1642,1642,1642,1642,0
|
|
20240704,171500,188331705,1642,1642,1642,1642,0
|
|
20240704,171400,188331705,1642,1642,1642,1642,6097
|
|
20240704,171300,188331705,1642,1642,1642,1642,0
|
|
20240704,171200,188331705,1642,1642,1642,1642,0
|
|
20240704,171100,188331705,1642,1642,1642,1642,0
|
|
20240704,171000,188331705,1642,1642,1642,1642,0
|
|
20240704,170900,188331705,1642,1642,1642,1642,0
|
|
20240704,170800,188331705,1642,1642,1642,1642,0
|
|
20240704,170700,188331705,1642,1642,1642,1642,0
|
|
20240704,170600,188331705,1642,1642,1642,1642,0
|
|
20240704,170500,188331705,1642,1642,1642,1642,0
|
|
20240704,170400,188331705,1642,1642,1642,1642,0
|
|
20240704,170300,188331705,1642,1642,1642,1642,0
|
|
20240704,170200,188331705,1642,1642,1642,1642,0
|
|
20240704,170100,188331705,1642,1642,1642,1642,0
|
|
20240704,170000,188331705,1642,1642,1642,1642,0
|
|
20240704,165900,188331705,1642,1642,1642,1642,0
|
|
20240704,165800,188331705,1642,1642,1642,1642,0
|
|
20240704,165700,188331705,1642,1642,1642,1642,0
|
|
20240704,165600,188331705,1642,1642,1642,1642,0
|
|
20240704,165500,188331705,1642,1642,1642,1642,0
|
|
20240704,165400,188331705,1642,1642,1642,1642,0
|
|
20240704,165300,188331705,1642,1642,1642,1642,0
|
|
20240704,165200,188331705,1642,1642,1642,1642,0
|
|
20240704,165100,188331705,1642,1642,1642,1642,0
|
|
20240704,165000,188331705,1642,1642,1642,1642,0
|
|
20240704,164900,188331705,1642,1642,1642,1642,0
|
|
20240704,164800,188331705,1642,1642,1642,1642,0
|
|
20240704,164700,188331705,1642,1642,1642,1642,0
|
|
20240704,164600,188331705,1642,1642,1642,1642,0
|
|
20240704,164500,188331705,1642,1642,1642,1642,0
|
|
20240704,164400,188331705,1642,1642,1642,1642,6097
|
|
20240704,164300,188331705,1642,1642,1642,1642,0
|
|
20240704,164200,188331705,1642,1642,1642,1642,0
|
|
20240704,164100,188331705,1642,1642,1642,1642,0
|
|
20240704,164000,188331705,1642,1642,1642,1642,0
|
|
20240704,163900,188331705,1642,1642,1642,1642,0
|
|
20240704,163800,188331705,1642,1642,1642,1642,0
|
|
20240704,163700,188331705,1642,1642,1642,1642,0
|
|
20240704,163600,188331705,1642,1642,1642,1642,0
|
|
20240704,163500,188331705,1642,1642,1642,1642,0
|
|
20240704,163400,188331705,1642,1642,1642,1642,0
|
|
20240704,163300,188331705,1642,1642,1642,1642,0
|
|
20240704,163200,188331705,1642,1642,1642,1642,0
|
|
20240704,163100,188331705,1642,1642,1642,1642,0
|
|
20240704,163000,188331705,1642,1642,1642,1642,0
|
|
20240704,162900,188331705,1642,1642,1642,1642,0
|
|
20240704,162800,188331705,1642,1642,1642,1642,0
|
|
20240704,162700,188331705,1642,1642,1642,1642,0
|
|
20240704,162600,188331705,1642,1642,1642,1642,0
|
|
20240704,162500,188331705,1642,1642,1642,1642,0
|
|
20240704,162400,188331705,1642,1642,1642,1642,0
|
|
20240704,162300,188331705,1642,1642,1642,1642,0
|
|
20240704,162200,188331705,1642,1642,1642,1642,0
|
|
20240704,162100,188331705,1642,1642,1642,1642,0
|
|
20240704,162000,188331705,1642,1642,1642,1642,0
|
|
20240704,161900,188331705,1642,1642,1642,1642,0
|
|
20240704,161800,188331705,1642,1642,1642,1642,0
|
|
20240704,161700,188331705,1642,1642,1642,1642,0
|
|
20240704,161600,188331705,1642,1642,1642,1642,0
|
|
20240704,161500,188331705,1642,1642,1642,1642,0
|
|
20240704,161400,188331705,1642,1642,1642,1642,6097
|
|
20240704,161300,188331705,1642,1642,1642,1642,0
|
|
20240704,161200,188331705,1642,1642,1642,1642,0
|
|
20240704,161100,188331705,1642,1642,1642,1642,0
|
|
20240704,161000,188331705,1642,1642,1642,1642,0
|
|
20240704,160900,188331705,1642,1642,1642,1642,0
|
|
20240704,160800,188331705,1642,1642,1642,1642,0
|
|
20240704,160700,188331705,1642,1642,1642,1642,0
|
|
20240704,160600,188331705,1642,1642,1642,1642,0
|
|
20240704,160500,188331705,1642,1642,1642,1642,0
|
|
20240704,160400,188331705,1642,1642,1642,1642,0
|
|
20240704,160300,188331705,1642,1642,1642,1642,0
|
|
20240704,160200,188331705,1642,1642,1642,1642,0
|
|
20240704,160100,188331705,1642,1642,1642,1642,0
|
|
20240704,160000,188331705,1642,1642,1642,1642,0
|
|
20240704,155900,188331705,1642,1642,1642,1642,0
|
|
20240704,155800,188331705,1642,1642,1642,1642,0
|
|
20240704,155700,188331705,1642,1642,1642,1642,0
|
|
20240704,155600,188331705,1642,1642,1642,1642,0
|
|
20240704,155500,188331705,1642,1642,1642,1642,0
|
|
20240704,155400,188331705,1642,1642,1642,1642,0
|
|
20240704,155300,188331705,1642,1642,1642,1642,0
|
|
20240704,155200,188331705,1642,1642,1642,1642,0
|
|
20240704,155100,188331705,1642,1642,1642,1642,0
|
|
20240704,155000,188331705,1642,1642,1642,1642,0
|
|
20240704,154900,188331705,1642,1642,1642,1642,0
|
|
20240704,154800,188331705,1642,1642,1642,1642,0
|
|
20240704,154700,188331705,1642,1642,1642,1642,0
|
|
20240704,154600,188331705,1642,1642,1642,1642,0
|
|
20240704,154500,188331705,1642,1642,1642,1642,0
|
|
20240704,154400,188331705,1642,1642,1642,1642,6097
|
|
20240704,154300,188331705,1642,1642,1642,1642,0
|
|
20240704,154200,188331705,1642,1642,1642,1642,0
|
|
20240704,154100,188331705,1642,1642,1642,1642,0
|
|
20240704,154000,188331705,1642,1642,1642,1642,0
|
|
20240704,153900,188331705,1642,1642,1642,1642,0
|
|
20240704,153800,188331705,1642,1642,1642,1642,0
|
|
20240704,153700,188331705,1642,1642,1642,1642,0
|
|
20240704,153600,188331705,1642,1642,1642,1642,0
|
|
20240704,153500,188331705,1642,1642,1642,1642,0
|
|
20240704,153400,188331705,1642,1642,1642,1642,0
|
|
20240704,153300,188331705,1642,1642,1642,1642,0
|
|
20240704,153200,188331705,1642,1642,1642,1642,0
|
|
20240704,153100,188331705,1642,1642,1642,1642,0
|
|
20240704,153000,188331705,1642,1642,1642,1642,6097
|
|
20240704,152900,178320431,1643,1643,1643,1643,0
|
|
20240704,152800,178320431,1643,1643,1643,1643,0
|
|
20240704,152700,178320431,1643,1643,1643,1643,0
|
|
20240704,152600,178320431,1643,1643,1643,1643,0
|
|
20240704,152500,178320431,1643,1643,1643,1643,0
|
|
20240704,152400,178320431,1643,1643,1643,1643,0
|
|
20240704,152300,178320431,1643,1643,1643,1643,0
|
|
20240704,152200,178320431,1643,1643,1643,1643,0
|
|
20240704,152100,178320431,1643,1643,1643,1643,0
|
|
20240704,152000,178320431,1643,1643,1643,1643,0
|
|
20240704,151900,178320431,1643,1644,1644,1643,2000
|
|
20240704,151800,175034154,1651,1647,1651,1644,202
|
|
20240704,151700,174702047,1650,1650,1650,1650,50
|
|
20240704,151600,174619547,1651,1651,1651,1651,0
|
|
20240704,151500,174619547,1651,1651,1651,1651,1
|
|
20240704,151400,174617896,1644,1644,1644,1644,61
|
|
20240704,151300,174517612,1651,1651,1651,1651,0
|
|
20240704,151200,174517612,1651,1651,1651,1651,0
|
|
20240704,151100,174517612,1651,1651,1651,1651,13
|
|
20240704,151000,174496149,1651,1648,1651,1643,82
|
|
20240704,150900,174361345,1651,1651,1651,1651,0
|
|
20240704,150800,174361345,1651,1651,1651,1651,0
|
|
20240704,150700,174361345,1651,1651,1651,1651,0
|
|
20240704,150600,174361345,1651,1650,1651,1650,2
|
|
20240704,150500,174358044,1650,1650,1650,1650,1
|
|
20240704,150400,174356394,1651,1651,1651,1651,6
|
|
20240704,150300,174346488,1651,1651,1651,1651,0
|
|
20240704,150200,174346488,1651,1651,1651,1651,1
|
|
20240704,150100,174344837,1653,1653,1653,1653,0
|
|
20240704,150000,174344837,1653,1653,1653,1653,0
|
|
20240704,145900,174344837,1653,1653,1653,1653,0
|
|
20240704,145800,174344837,1653,1653,1653,1653,1
|
|
20240704,145700,174343184,1653,1652,1653,1652,1002
|
|
20240704,145600,172687878,1652,1652,1652,1652,0
|
|
20240704,145500,172687878,1652,1652,1652,1652,100
|
|
20240704,145400,172522678,1652,1647,1652,1640,18585
|
|
20240704,145300,142007146,1652,1652,1652,1652,2843
|
|
20240704,145200,137310510,1651,1651,1651,1651,1895
|
|
20240704,145100,134181865,1651,1651,1651,1651,0
|
|
20240704,145000,134181865,1651,1650,1651,1650,8
|
|
20240704,144900,134168662,1647,1647,1647,1647,10
|
|
20240704,144800,134152192,1650,1650,1650,1650,0
|
|
20240704,144700,134152192,1650,1646,1650,1646,5
|
|
20240704,144600,134143958,1645,1650,1650,1645,2112
|
|
20240704,144500,130659560,1650,1650,1650,1650,3
|
|
20240704,144400,130654610,1650,1650,1650,1650,0
|
|
20240704,144300,130654610,1650,1650,1650,1650,0
|
|
20240704,144200,130654610,1650,1650,1650,1650,0
|
|
20240704,144100,130654610,1650,1650,1650,1650,200
|
|
20240704,144000,130324610,1650,1650,1650,1650,1
|
|
20240704,143900,130322960,1645,1645,1645,1645,20
|
|
20240704,143800,130290060,1643,1643,1643,1643,0
|
|
20240704,143700,130290060,1643,1643,1643,1643,0
|
|
20240704,143600,130290060,1643,1643,1643,1643,0
|
|
20240704,143500,130290060,1643,1643,1643,1643,74
|
|
20240704,143400,130168478,1650,1650,1650,1650,0
|
|
20240704,143300,130168478,1650,1643,1650,1643,626
|
|
20240704,143200,129139953,1650,1650,1650,1650,0
|
|
20240704,143100,129139953,1650,1650,1650,1650,1
|
|
20240704,143000,129138303,1649,1649,1649,1649,221
|
|
20240704,142900,128773874,1650,1650,1650,1650,1
|
|
20240704,142800,128772224,1649,1649,1649,1649,297
|
|
20240704,142700,128282471,1648,1648,1648,1648,5
|
|
20240704,142600,128274231,1649,1649,1649,1643,1011
|
|
20240704,142500,126607152,1644,1648,1648,1644,1200
|
|
20240704,142400,124630352,1644,1644,1644,1644,0
|
|
20240704,142300,124630352,1644,1644,1644,1644,0
|
|
20240704,142200,124630352,1644,1648,1648,1644,82
|
|
20240704,142100,124495540,1643,1643,1643,1643,0
|
|
20240704,142000,124495540,1643,1643,1643,1643,0
|
|
20240704,141900,124495540,1643,1643,1643,1643,0
|
|
20240704,141800,124495540,1643,1648,1648,1643,11
|
|
20240704,141700,124477462,1649,1649,1649,1649,0
|
|
20240704,141600,124477462,1649,1649,1649,1649,0
|
|
20240704,141500,124477462,1649,1649,1649,1649,0
|
|
20240704,141400,124477462,1649,1649,1649,1649,0
|
|
20240704,141300,124477462,1649,1649,1649,1649,0
|
|
20240704,141200,124477462,1649,1642,1649,1642,519
|
|
20240704,141100,123625257,1643,1643,1644,1643,1501
|
|
20240704,141000,121159113,1643,1643,1643,1643,1077
|
|
20240704,140900,119389602,1644,1644,1649,1643,4984
|
|
20240704,140800,111197702,1644,1646,1646,1644,1500
|
|
20240704,140700,108730799,1647,1647,1647,1647,0
|
|
20240704,140600,108730799,1647,1647,1647,1647,1
|
|
20240704,140500,108729152,1646,1646,1646,1646,234
|
|
20240704,140400,108343988,1646,1647,1647,1646,482
|
|
20240704,140300,107550300,1647,1647,1647,1647,0
|
|
20240704,140200,107550300,1647,1647,1647,1647,0
|
|
20240704,140100,107550300,1647,1647,1647,1647,0
|
|
20240704,140000,107550300,1647,1647,1647,1647,1
|
|
20240704,135900,107548653,1646,1646,1646,1646,492
|
|
20240704,135800,106738821,1647,1647,1647,1647,401
|
|
20240704,135700,106078374,1647,1647,1647,1647,55
|
|
20240704,135600,105987789,1647,1647,1647,1647,0
|
|
20240704,135500,105987789,1647,1647,1647,1647,17
|
|
20240704,135400,105959790,1647,1647,1647,1647,228
|
|
20240704,135300,105584274,1647,1647,1647,1647,0
|
|
20240704,135200,105584274,1647,1647,1647,1647,0
|
|
20240704,135100,105584274,1647,1647,1647,1647,1
|
|
20240704,135000,105582627,1645,1645,1645,1645,943
|
|
20240704,134900,104031392,1646,1646,1646,1646,57
|
|
20240704,134800,103937570,1647,1647,1647,1647,0
|
|
20240704,134700,103937570,1647,1646,1647,1645,1309
|
|
20240704,134600,101784044,1647,1647,1647,1647,0
|
|
20240704,134500,101784044,1647,1647,1647,1647,61
|
|
20240704,134400,101683577,1647,1647,1647,1647,1
|
|
20240704,134300,101681930,1647,1647,1647,1647,560
|
|
20240704,134200,100759610,1647,1647,1647,1647,60
|
|
20240704,134100,100660790,1647,1647,1647,1647,30
|
|
20240704,134000,100611380,1647,1647,1647,1647,3
|
|
20240704,133900,100606439,1647,1645,1647,1645,581
|
|
20240704,133800,99650114,1647,1647,1647,1647,0
|
|
20240704,133700,99650114,1647,1647,1647,1647,1
|
|
20240704,133600,99648467,1645,1645,1645,1645,0
|
|
20240704,133500,99648467,1645,1646,1646,1645,81
|
|
20240704,133400,99515200,1647,1647,1647,1647,0
|
|
20240704,133300,99515200,1647,1647,1647,1647,76
|
|
20240704,133200,99390028,1645,1646,1646,1645,2
|
|
20240704,133100,99386737,1645,1645,1647,1645,279
|
|
20240704,133000,98927780,1646,1646,1646,1646,2
|
|
20240704,132900,98924488,1646,1647,1647,1646,666
|
|
20240704,132800,97828248,1647,1647,1647,1647,434
|
|
20240704,132700,97113450,1647,1650,1650,1647,79
|
|
20240704,132600,96983300,1649,1649,1649,1649,160
|
|
20240704,132500,96719460,1650,1650,1650,1650,0
|
|
20240704,132400,96719460,1650,1650,1650,1650,0
|
|
20240704,132300,96719460,1650,1650,1650,1650,35
|
|
20240704,132200,96661710,1650,1648,1650,1648,895
|
|
20240704,132100,95185876,1649,1647,1649,1647,3
|
|
20240704,132000,95180931,1645,1649,1649,1645,1056
|
|
20240704,131900,93442591,1647,1647,1647,1647,0
|
|
20240704,131800,93442591,1647,1646,1647,1646,744
|
|
20240704,131700,92217224,1647,1647,1647,1647,0
|
|
20240704,131600,92217224,1647,1647,1647,1647,0
|
|
20240704,131500,92217224,1647,1647,1647,1647,1
|
|
20240704,131400,92215577,1647,1647,1647,1647,0
|
|
20240704,131300,92215577,1647,1649,1649,1646,2098
|
|
20240704,131200,88761176,1647,1649,1649,1647,83
|
|
20240704,131100,88624473,1649,1649,1649,1649,60
|
|
20240704,131000,88525533,1649,1649,1649,1649,1
|
|
20240704,130900,88523884,1649,1649,1649,1649,2
|
|
20240704,130800,88520586,1649,1649,1649,1649,0
|
|
20240704,130700,88520586,1649,1649,1649,1649,1
|
|
20240704,130600,88518937,1649,1649,1649,1649,2
|
|
20240704,130500,88515639,1649,1649,1649,1649,99
|
|
20240704,130400,88352388,1650,1646,1650,1645,2029
|
|
20240704,130300,85008336,1647,1647,1647,1647,0
|
|
20240704,130200,85008336,1647,1648,1648,1647,2185
|
|
20240704,130100,81409638,1650,1650,1650,1650,0
|
|
20240704,130000,81409638,1650,1650,1650,1650,0
|
|
20240704,125900,81409638,1650,1650,1650,1650,0
|
|
20240704,125800,81409638,1650,1650,1650,1650,1
|
|
20240704,125700,81407988,1652,1652,1652,1652,1
|
|
20240704,125600,81406336,1647,1648,1652,1647,1618
|
|
20240704,125500,78740698,1652,1652,1652,1652,0
|
|
20240704,125400,78740698,1652,1652,1652,1652,0
|
|
20240704,125300,78740698,1652,1652,1652,1652,0
|
|
20240704,125200,78740698,1652,1647,1652,1647,8
|
|
20240704,125100,78727517,1647,1647,1647,1647,584
|
|
20240704,125000,77765669,1652,1652,1652,1652,1
|
|
20240704,124900,77764017,1647,1652,1652,1647,246
|
|
20240704,124800,77358850,1647,1652,1652,1647,611
|
|
20240704,124700,76352473,1648,1648,1648,1648,254
|
|
20240704,124600,75933881,1652,1649,1652,1649,2
|
|
20240704,124500,75930580,1648,1649,1649,1648,19
|
|
20240704,124400,75899267,1649,1648,1649,1648,163
|
|
20240704,124300,75630642,1648,1648,1648,1648,5
|
|
20240704,124200,75622402,1649,1649,1649,1649,1
|
|
20240704,124100,75620753,1648,1651,1651,1648,2791
|
|
20240704,124000,71020613,1652,1652,1652,1652,1
|
|
20240704,123900,71018961,1649,1650,1650,1649,843
|
|
20240704,123800,69628838,1650,1651,1651,1650,8358
|
|
20240704,123700,55837874,1651,1651,1651,1651,352
|
|
20240704,123600,55256722,1651,1651,1651,1651,21
|
|
20240704,123500,55222051,1651,1651,1651,1651,33
|
|
20240704,123400,55167568,1651,1651,1651,1651,0
|
|
20240704,123300,55167568,1651,1650,1651,1650,575
|
|
20240704,123200,54218523,1651,1651,1651,1651,0
|
|
20240704,123100,54218523,1651,1651,1651,1651,1
|
|
20240704,123000,54216872,1651,1651,1651,1651,0
|
|
20240704,122900,54216872,1651,1651,1651,1651,0
|
|
20240704,122800,54216872,1651,1651,1651,1651,0
|
|
20240704,122700,54216872,1651,1651,1651,1651,0
|
|
20240704,122600,54216872,1651,1651,1651,1651,122
|
|
20240704,122500,54015450,1652,1651,1652,1651,84
|
|
20240704,122400,53876765,1652,1651,1652,1651,355
|
|
20240704,122300,53290659,1653,1653,1653,1653,1
|
|
20240704,122200,53289006,1651,1653,1653,1651,2
|
|
20240704,122100,53285702,1651,1651,1651,1651,0
|
|
20240704,122000,53285702,1651,1651,1651,1651,15
|
|
20240704,121900,53260937,1651,1651,1651,1651,2
|
|
20240704,121800,53257635,1653,1653,1653,1652,72
|
|
20240704,121700,53138620,1652,1652,1652,1652,0
|
|
20240704,121600,53138620,1652,1652,1652,1652,0
|
|
20240704,121500,53138620,1652,1652,1652,1652,0
|
|
20240704,121400,53138620,1652,1652,1652,1652,1
|
|
20240704,121300,53136968,1653,1653,1653,1653,1
|
|
20240704,121200,53135315,1650,1650,1650,1650,0
|
|
20240704,121100,53135315,1650,1652,1652,1650,1457
|
|
20240704,121000,50731238,1653,1653,1653,1653,10
|
|
20240704,120900,50714708,1653,1653,1653,1653,133
|
|
20240704,120800,50494859,1653,1653,1653,1653,4
|
|
20240704,120700,50488247,1653,1653,1653,1653,4
|
|
20240704,120600,50481635,1653,1653,1653,1653,0
|
|
20240704,120500,50481635,1653,1653,1653,1653,1
|
|
20240704,120400,50479982,1651,1651,1651,1651,2
|
|
20240704,120300,50476680,1651,1651,1651,1651,1
|
|
20240704,120200,50475029,1651,1651,1651,1651,1
|
|
20240704,120100,50473378,1653,1651,1653,1650,783
|
|
20240704,120000,49181413,1651,1652,1652,1651,102
|
|
20240704,115900,49013010,1653,1653,1653,1653,15
|
|
20240704,115800,48988215,1655,1655,1655,1655,1
|
|
20240704,115700,48986560,1655,1655,1655,1655,0
|
|
20240704,115600,48986560,1655,1653,1655,1653,135
|
|
20240704,115500,48763205,1655,1655,1655,1655,1
|
|
20240704,115400,48761550,1651,1652,1652,1651,1050
|
|
20240704,115300,47027583,1655,1655,1655,1655,0
|
|
20240704,115200,47027583,1655,1655,1655,1655,0
|
|
20240704,115100,47027583,1655,1655,1655,1655,1
|
|
20240704,115000,47025928,1652,1652,1652,1652,70
|
|
20240704,114900,46910288,1652,1652,1652,1652,0
|
|
20240704,114800,46910288,1652,1652,1652,1652,30
|
|
20240704,114700,46860728,1655,1655,1655,1655,0
|
|
20240704,114600,46860728,1655,1655,1655,1655,0
|
|
20240704,114500,46860728,1655,1655,1655,1655,0
|
|
20240704,114400,46860728,1655,1655,1655,1655,1
|
|
20240704,114300,46859073,1654,1654,1654,1654,1
|
|
20240704,114200,46857419,1652,1652,1652,1652,866
|
|
20240704,114100,45426787,1652,1652,1652,1652,0
|
|
20240704,114000,45426787,1652,1652,1652,1652,1211
|
|
20240704,113900,43426215,1652,1652,1652,1652,0
|
|
20240704,113800,43426215,1652,1652,1652,1652,4
|
|
20240704,113700,43419607,1651,1651,1651,1651,891
|
|
20240704,113600,41948566,1651,1651,1651,1651,49
|
|
20240704,113500,41867667,1654,1654,1654,1654,0
|
|
20240704,113400,41867667,1654,1654,1654,1654,0
|
|
20240704,113300,41867667,1654,1654,1654,1654,1
|
|
20240704,113200,41866013,1655,1655,1655,1655,0
|
|
20240704,113100,41866013,1655,1655,1655,1655,2
|
|
20240704,113000,41862703,1655,1655,1655,1655,0
|
|
20240704,112900,41862703,1655,1655,1655,1655,0
|
|
20240704,112800,41862703,1655,1655,1655,1655,10
|
|
20240704,112700,41846153,1655,1655,1655,1655,1
|
|
20240704,112600,41844498,1654,1654,1654,1654,0
|
|
20240704,112500,41844498,1654,1654,1654,1654,1
|
|
20240704,112400,41842844,1651,1651,1651,1651,0
|
|
20240704,112300,41842844,1651,1651,1651,1651,0
|
|
20240704,112200,41842844,1651,1651,1651,1651,17
|
|
20240704,112100,41814777,1651,1651,1651,1651,0
|
|
20240704,112000,41814777,1651,1651,1651,1651,1
|
|
20240704,111900,41813126,1651,1650,1651,1650,2
|
|
20240704,111800,41809825,1650,1650,1650,1650,1
|
|
20240704,111700,41808175,1650,1651,1651,1650,943
|
|
20240704,111600,40252125,1651,1651,1651,1651,0
|
|
20240704,111500,40252125,1651,1651,1651,1651,1
|
|
20240704,111400,40250474,1651,1655,1655,1651,264
|
|
20240704,111300,39814492,1653,1653,1653,1653,445
|
|
20240704,111200,39078907,1653,1653,1653,1653,0
|
|
20240704,111100,39078907,1653,1653,1653,1653,200
|
|
20240704,111000,38748307,1653,1653,1653,1653,5
|
|
20240704,110900,38740042,1653,1653,1653,1653,0
|
|
20240704,110800,38740042,1653,1653,1653,1653,550
|
|
20240704,110700,37830892,1653,1653,1653,1653,20
|
|
20240704,110600,37797832,1653,1652,1653,1652,2
|
|
20240704,110500,37794527,1652,1652,1652,1651,1001
|
|
20240704,110400,36141199,1653,1653,1653,1653,0
|
|
20240704,110300,36141199,1653,1653,1653,1653,0
|
|
20240704,110200,36141199,1653,1653,1653,1653,0
|
|
20240704,110100,36141199,1653,1652,1653,1652,1964
|
|
20240704,110000,32895431,1653,1653,1653,1653,0
|
|
20240704,105900,32895431,1653,1654,1654,1653,380
|
|
20240704,105800,32267211,1655,1655,1655,1655,0
|
|
20240704,105700,32267211,1655,1655,1655,1655,0
|
|
20240704,105600,32267211,1655,1655,1655,1655,0
|
|
20240704,105500,32267211,1655,1655,1655,1655,0
|
|
20240704,105400,32267211,1655,1655,1655,1655,0
|
|
20240704,105300,32267211,1655,1655,1655,1655,1
|
|
20240704,105200,32265556,1654,1654,1654,1654,0
|
|
20240704,105100,32265556,1654,1654,1654,1654,100
|
|
20240704,105000,32100156,1655,1655,1655,1654,389
|
|
20240704,104900,31456443,1655,1655,1655,1655,0
|
|
20240704,104800,31456443,1655,1655,1655,1655,0
|
|
20240704,104700,31456443,1655,1655,1655,1655,10
|
|
20240704,104600,31439893,1655,1655,1655,1655,1
|
|
20240704,104500,31438238,1655,1655,1655,1655,0
|
|
20240704,104400,31438238,1655,1655,1655,1655,0
|
|
20240704,104300,31438238,1655,1655,1655,1655,6
|
|
20240704,104200,31428308,1653,1653,1653,1653,655
|
|
20240704,104100,30345593,1654,1654,1654,1654,0
|
|
20240704,104000,30345593,1654,1654,1654,1654,0
|
|
20240704,103900,30345593,1654,1654,1654,1654,0
|
|
20240704,103800,30345593,1654,1654,1654,1654,0
|
|
20240704,103700,30345593,1654,1654,1654,1654,15
|
|
20240704,103600,30320783,1655,1655,1655,1655,0
|
|
20240704,103500,30320783,1655,1655,1655,1655,0
|
|
20240704,103400,30320783,1655,1655,1655,1655,0
|
|
20240704,103300,30320783,1655,1655,1655,1655,0
|
|
20240704,103200,30320783,1655,1655,1655,1655,2
|
|
20240704,103100,30317473,1652,1652,1652,1652,0
|
|
20240704,103000,30317473,1652,1652,1652,1652,0
|
|
20240704,102900,30317473,1652,1655,1655,1652,301
|
|
20240704,102800,29820218,1655,1655,1655,1655,0
|
|
20240704,102700,29820218,1655,1652,1655,1652,85
|
|
20240704,102600,29679789,1652,1653,1653,1652,272
|
|
20240704,102500,29230427,1655,1655,1655,1655,0
|
|
20240704,102400,29230427,1655,1655,1655,1655,1
|
|
20240704,102300,29228772,1653,1654,1654,1653,1812
|
|
20240704,102200,26232439,1655,1656,1656,1655,547
|
|
20240704,102100,25326855,1658,1658,1658,1658,0
|
|
20240704,102000,25326855,1658,1658,1658,1658,0
|
|
20240704,101900,25326855,1658,1658,1658,1658,17
|
|
20240704,101800,25298669,1658,1658,1658,1658,0
|
|
20240704,101700,25298669,1658,1656,1658,1656,1503
|
|
20240704,101600,22809695,1656,1656,1656,1656,10
|
|
20240704,101500,22793135,1656,1657,1657,1656,500
|
|
20240704,101400,21964972,1658,1658,1658,1658,100
|
|
20240704,101300,21799172,1658,1658,1658,1658,0
|
|
20240704,101200,21799172,1658,1658,1658,1658,10
|
|
20240704,101100,21782592,1658,1658,1658,1658,0
|
|
20240704,101000,21782592,1658,1658,1658,1658,553
|
|
20240704,100900,20865718,1663,1663,1663,1663,0
|
|
20240704,100800,20865718,1663,1663,1663,1663,0
|
|
20240704,100700,20865718,1663,1663,1663,1663,0
|
|
20240704,100600,20865718,1663,1663,1663,1663,2
|
|
20240704,100500,20862392,1663,1663,1663,1663,3
|
|
20240704,100400,20857403,1663,1663,1663,1663,0
|
|
20240704,100300,20857403,1663,1661,1663,1656,2287
|
|
20240704,100200,17067936,1661,1661,1661,1660,302
|
|
20240704,100100,16566614,1660,1660,1660,1660,0
|
|
20240704,100000,16566614,1660,1660,1660,1660,95
|
|
20240704,095900,16408914,1660,1660,1660,1660,102
|
|
20240704,095800,16239594,1660,1660,1660,1660,150
|
|
20240704,095700,15990594,1660,1660,1660,1660,48
|
|
20240704,095600,15910914,1660,1660,1660,1660,0
|
|
20240704,095500,15910914,1660,1660,1660,1660,0
|
|
20240704,095400,15910914,1660,1658,1660,1658,8
|
|
20240704,095300,15897644,1660,1660,1660,1660,10
|
|
20240704,095200,15881044,1660,1660,1660,1660,15
|
|
20240704,095100,15856144,1660,1660,1660,1660,1
|
|
20240704,095000,15854484,1660,1660,1660,1660,25
|
|
20240704,094900,15812984,1660,1660,1660,1660,3
|
|
20240704,094800,15808004,1660,1660,1660,1660,265
|
|
20240704,094700,15368104,1660,1660,1660,1660,37
|
|
20240704,094600,15306684,1660,1660,1660,1660,0
|
|
20240704,094500,15306684,1660,1660,1660,1660,0
|
|
20240704,094400,15306684,1660,1660,1660,1660,0
|
|
20240704,094300,15306684,1660,1660,1660,1660,1
|
|
20240704,094200,15305024,1660,1661,1661,1660,2
|
|
20240704,094100,15301703,1661,1661,1661,1661,10
|
|
20240704,094000,15285093,1661,1660,1661,1657,90
|
|
20240704,093900,15135905,1661,1661,1661,1661,0
|
|
20240704,093800,15135905,1661,1661,1661,1661,12
|
|
20240704,093700,15115973,1661,1661,1661,1661,188
|
|
20240704,093600,14803705,1661,1661,1661,1661,101
|
|
20240704,093500,14635944,1661,1661,1661,1661,110
|
|
20240704,093400,14453234,1661,1661,1661,1661,0
|
|
20240704,093300,14453234,1661,1661,1661,1661,0
|
|
20240704,093200,14453234,1661,1661,1661,1661,0
|
|
20240704,093100,14453234,1661,1661,1661,1661,0
|
|
20240704,093000,14453234,1661,1661,1661,1661,0
|
|
20240704,092900,14453234,1661,1661,1661,1661,0
|
|
20240704,092800,14453234,1661,1659,1661,1659,102
|
|
20240704,092700,14283814,1661,1661,1661,1661,0
|
|
20240704,092600,14283814,1661,1661,1661,1661,0
|
|
20240704,092500,14283814,1661,1660,1661,1657,25
|
|
20240704,092400,14242370,1664,1664,1664,1664,0
|
|
20240704,092300,14242370,1664,1663,1664,1663,16
|
|
20240704,092200,14215756,1663,1664,1664,1663,31
|
|
20240704,092100,14164202,1660,1664,1665,1660,80
|
|
20240704,092000,14031358,1666,1666,1666,1666,0
|
|
20240704,091900,14031358,1666,1654,1666,1654,7
|
|
20240704,091800,14019768,1667,1667,1667,1667,0
|
|
20240704,091700,14019768,1667,1667,1667,1667,0
|
|
20240704,091600,14019768,1667,1660,1667,1660,181
|
|
20240704,091500,13719301,1660,1660,1660,1660,10
|
|
20240704,091400,13702701,1660,1660,1660,1660,0
|
|
20240704,091300,13702701,1660,1660,1660,1660,55
|
|
20240704,091200,13611401,1660,1653,1660,1653,2
|
|
20240704,091100,13608088,1653,1653,1653,1653,1
|
|
20240704,091000,13606435,1653,1653,1653,1653,301
|
|
20240704,090900,13108882,1653,1653,1653,1653,1
|
|
20240704,090800,13107229,1660,1660,1660,1660,0
|
|
20240704,090700,13107229,1660,1653,1660,1652,3016
|
|
20240704,090600,8119552,1654,1655,1655,1654,3835
|
|
20240704,090500,1776292,1654,1654,1654,1654,13
|
|
20240704,090400,1754790,1668,1668,1668,1668,15
|
|
20240704,090300,1729770,1668,1668,1668,1668,14
|
|
20240704,090200,1706418,1668,1654,1668,1654,21
|
|
20240704,090100,1671670,1670,1670,1670,1670,0
|
|
20240704,090000,1671670,1670,1670,1670,1670,1001
|