587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184400,203152960,1644,1644,1644,1644,6690
|
|
20240705,184300,203152960,1644,1644,1644,1644,0
|
|
20240705,184200,203152960,1644,1644,1644,1644,0
|
|
20240705,184100,203152960,1644,1644,1644,1644,0
|
|
20240705,184000,203152960,1644,1644,1644,1644,0
|
|
20240705,183900,203152960,1644,1644,1644,1644,0
|
|
20240705,183800,203152960,1644,1644,1644,1644,0
|
|
20240705,183700,203152960,1644,1644,1644,1644,0
|
|
20240705,183600,203152960,1644,1644,1644,1644,0
|
|
20240705,183500,203152960,1644,1644,1644,1644,0
|
|
20240705,183400,203152960,1644,1644,1644,1644,0
|
|
20240705,183300,203152960,1644,1644,1644,1644,0
|
|
20240705,183200,203152960,1644,1644,1644,1644,0
|
|
20240705,183100,203152960,1644,1644,1644,1644,0
|
|
20240705,183000,203152960,1644,1644,1644,1644,0
|
|
20240705,182900,203152960,1644,1644,1644,1644,0
|
|
20240705,182800,203152960,1644,1644,1644,1644,0
|
|
20240705,182700,203152960,1644,1644,1644,1644,0
|
|
20240705,182600,203152960,1644,1644,1644,1644,0
|
|
20240705,182500,203152960,1644,1644,1644,1644,0
|
|
20240705,182400,203152960,1644,1644,1644,1644,0
|
|
20240705,182300,203152960,1644,1644,1644,1644,0
|
|
20240705,182200,203152960,1644,1644,1644,1644,0
|
|
20240705,182100,203152960,1644,1644,1644,1644,0
|
|
20240705,182000,203152960,1644,1644,1644,1644,0
|
|
20240705,181900,203152960,1644,1644,1644,1644,0
|
|
20240705,181800,203152960,1644,1644,1644,1644,0
|
|
20240705,181700,203152960,1644,1644,1644,1644,0
|
|
20240705,181600,203152960,1644,1644,1644,1644,0
|
|
20240705,181500,203152960,1644,1644,1644,1644,0
|
|
20240705,181400,203152960,1644,1644,1644,1644,6690
|
|
20240705,181300,203152960,1644,1644,1644,1644,0
|
|
20240705,181200,203152960,1644,1644,1644,1644,0
|
|
20240705,181100,203152960,1644,1644,1644,1644,0
|
|
20240705,181000,203152960,1644,1644,1644,1644,0
|
|
20240705,180900,203152960,1644,1644,1644,1644,0
|
|
20240705,180800,203152960,1644,1644,1644,1644,0
|
|
20240705,180700,203152960,1644,1644,1644,1644,0
|
|
20240705,180600,203152960,1644,1644,1644,1644,0
|
|
20240705,180500,203152960,1644,1644,1644,1644,0
|
|
20240705,180400,203152960,1644,1644,1644,1644,0
|
|
20240705,180300,203152960,1644,1644,1644,1644,0
|
|
20240705,180200,203152960,1644,1644,1644,1644,0
|
|
20240705,180100,203152960,1644,1644,1644,1644,0
|
|
20240705,180000,203152960,1644,1644,1644,1644,0
|
|
20240705,175900,203152960,1644,1644,1644,1644,0
|
|
20240705,175800,203152960,1644,1644,1644,1644,0
|
|
20240705,175700,203152960,1644,1644,1644,1644,0
|
|
20240705,175600,203152960,1644,1644,1644,1644,0
|
|
20240705,175500,203152960,1644,1644,1644,1644,0
|
|
20240705,175400,203152960,1644,1644,1644,1644,0
|
|
20240705,175300,203152960,1644,1644,1644,1644,0
|
|
20240705,175200,203152960,1644,1644,1644,1644,0
|
|
20240705,175100,203152960,1644,1644,1644,1644,0
|
|
20240705,175000,203152960,1644,1644,1644,1644,0
|
|
20240705,174900,203152960,1644,1644,1644,1644,0
|
|
20240705,174800,203152960,1644,1644,1644,1644,0
|
|
20240705,174700,203152960,1644,1644,1644,1644,0
|
|
20240705,174600,203152960,1644,1644,1644,1644,0
|
|
20240705,174500,203152960,1644,1644,1644,1644,0
|
|
20240705,174400,203152960,1644,1644,1644,1644,6690
|
|
20240705,174300,203152960,1644,1644,1644,1644,0
|
|
20240705,174200,203152960,1644,1644,1644,1644,0
|
|
20240705,174100,203152960,1644,1644,1644,1644,0
|
|
20240705,174000,203152960,1644,1644,1644,1644,0
|
|
20240705,173900,203152960,1644,1644,1644,1644,0
|
|
20240705,173800,203152960,1644,1644,1644,1644,0
|
|
20240705,173700,203152960,1644,1644,1644,1644,0
|
|
20240705,173600,203152960,1644,1644,1644,1644,0
|
|
20240705,173500,203152960,1644,1644,1644,1644,0
|
|
20240705,173400,203152960,1644,1644,1644,1644,0
|
|
20240705,173300,203152960,1644,1644,1644,1644,0
|
|
20240705,173200,203152960,1644,1644,1644,1644,0
|
|
20240705,173100,203152960,1644,1644,1644,1644,0
|
|
20240705,173000,203152960,1644,1644,1644,1644,0
|
|
20240705,172900,203152960,1644,1644,1644,1644,0
|
|
20240705,172800,203152960,1644,1644,1644,1644,0
|
|
20240705,172700,203152960,1644,1644,1644,1644,0
|
|
20240705,172600,203152960,1644,1644,1644,1644,0
|
|
20240705,172500,203152960,1644,1644,1644,1644,0
|
|
20240705,172400,203152960,1644,1644,1644,1644,0
|
|
20240705,172300,203152960,1644,1644,1644,1644,0
|
|
20240705,172200,203152960,1644,1644,1644,1644,0
|
|
20240705,172100,203152960,1644,1644,1644,1644,0
|
|
20240705,172000,203152960,1644,1644,1644,1644,0
|
|
20240705,171900,203152960,1644,1644,1644,1644,0
|
|
20240705,171800,203152960,1644,1644,1644,1644,0
|
|
20240705,171700,203152960,1644,1644,1644,1644,0
|
|
20240705,171600,203152960,1644,1644,1644,1644,0
|
|
20240705,171500,203152960,1644,1644,1644,1644,0
|
|
20240705,171400,203152960,1644,1644,1644,1644,6690
|
|
20240705,171300,203152960,1644,1644,1644,1644,0
|
|
20240705,171200,203152960,1644,1644,1644,1644,0
|
|
20240705,171100,203152960,1644,1644,1644,1644,0
|
|
20240705,171000,203152960,1644,1644,1644,1644,0
|
|
20240705,170900,203152960,1644,1644,1644,1644,0
|
|
20240705,170800,203152960,1644,1644,1644,1644,0
|
|
20240705,170700,203152960,1644,1644,1644,1644,0
|
|
20240705,170600,203152960,1644,1644,1644,1644,0
|
|
20240705,170500,203152960,1644,1644,1644,1644,0
|
|
20240705,170400,203152960,1644,1644,1644,1644,0
|
|
20240705,170300,203152960,1644,1644,1644,1644,0
|
|
20240705,170200,203152960,1644,1644,1644,1644,0
|
|
20240705,170100,203152960,1644,1644,1644,1644,0
|
|
20240705,170000,203152960,1644,1644,1644,1644,0
|
|
20240705,165900,203152960,1644,1644,1644,1644,0
|
|
20240705,165800,203152960,1644,1644,1644,1644,0
|
|
20240705,165700,203152960,1644,1644,1644,1644,0
|
|
20240705,165600,203152960,1644,1644,1644,1644,0
|
|
20240705,165500,203152960,1644,1644,1644,1644,0
|
|
20240705,165400,203152960,1644,1644,1644,1644,0
|
|
20240705,165300,203152960,1644,1644,1644,1644,0
|
|
20240705,165200,203152960,1644,1644,1644,1644,0
|
|
20240705,165100,203152960,1644,1644,1644,1644,0
|
|
20240705,165000,203152960,1644,1644,1644,1644,0
|
|
20240705,164900,203152960,1644,1644,1644,1644,0
|
|
20240705,164800,203152960,1644,1644,1644,1644,0
|
|
20240705,164700,203152960,1644,1644,1644,1644,0
|
|
20240705,164600,203152960,1644,1644,1644,1644,0
|
|
20240705,164500,203152960,1644,1644,1644,1644,0
|
|
20240705,164400,203152960,1644,1644,1644,1644,6690
|
|
20240705,164300,203152960,1644,1644,1644,1644,0
|
|
20240705,164200,203152960,1644,1644,1644,1644,0
|
|
20240705,164100,203152960,1644,1644,1644,1644,0
|
|
20240705,164000,203152960,1644,1644,1644,1644,0
|
|
20240705,163900,203152960,1644,1644,1644,1644,0
|
|
20240705,163800,203152960,1644,1644,1644,1644,0
|
|
20240705,163700,203152960,1644,1644,1644,1644,0
|
|
20240705,163600,203152960,1644,1644,1644,1644,0
|
|
20240705,163500,203152960,1644,1644,1644,1644,0
|
|
20240705,163400,203152960,1644,1644,1644,1644,0
|
|
20240705,163300,203152960,1644,1644,1644,1644,0
|
|
20240705,163200,203152960,1644,1644,1644,1644,0
|
|
20240705,163100,203152960,1644,1644,1644,1644,0
|
|
20240705,163000,203152960,1644,1644,1644,1644,0
|
|
20240705,162900,203152960,1644,1644,1644,1644,0
|
|
20240705,162800,203152960,1644,1644,1644,1644,0
|
|
20240705,162700,203152960,1644,1644,1644,1644,0
|
|
20240705,162600,203152960,1644,1644,1644,1644,0
|
|
20240705,162500,203152960,1644,1644,1644,1644,0
|
|
20240705,162400,203152960,1644,1644,1644,1644,0
|
|
20240705,162300,203152960,1644,1644,1644,1644,0
|
|
20240705,162200,203152960,1644,1644,1644,1644,0
|
|
20240705,162100,203152960,1644,1644,1644,1644,0
|
|
20240705,162000,203152960,1644,1644,1644,1644,0
|
|
20240705,161900,203152960,1644,1644,1644,1644,0
|
|
20240705,161800,203152960,1644,1644,1644,1644,0
|
|
20240705,161700,203152960,1644,1644,1644,1644,0
|
|
20240705,161600,203152960,1644,1644,1644,1644,0
|
|
20240705,161500,203152960,1644,1644,1644,1644,0
|
|
20240705,161400,203152960,1644,1644,1644,1644,6690
|
|
20240705,161300,203152960,1644,1644,1644,1644,0
|
|
20240705,161200,203152960,1644,1644,1644,1644,0
|
|
20240705,161100,203152960,1644,1644,1644,1644,0
|
|
20240705,161000,203152960,1644,1644,1644,1644,0
|
|
20240705,160900,203152960,1644,1644,1644,1644,0
|
|
20240705,160800,203152960,1644,1644,1644,1644,0
|
|
20240705,160700,203152960,1644,1644,1644,1644,0
|
|
20240705,160600,203152960,1644,1644,1644,1644,0
|
|
20240705,160500,203152960,1644,1644,1644,1644,0
|
|
20240705,160400,203152960,1644,1644,1644,1644,0
|
|
20240705,160300,203152960,1644,1644,1644,1644,0
|
|
20240705,160200,203152960,1644,1644,1644,1644,0
|
|
20240705,160100,203152960,1644,1644,1644,1644,0
|
|
20240705,160000,203152960,1644,1644,1644,1644,0
|
|
20240705,155900,203152960,1644,1644,1644,1644,0
|
|
20240705,155800,203152960,1644,1644,1644,1644,0
|
|
20240705,155700,203152960,1644,1644,1644,1644,0
|
|
20240705,155600,203152960,1644,1644,1644,1644,0
|
|
20240705,155500,203152960,1644,1644,1644,1644,0
|
|
20240705,155400,203152960,1644,1644,1644,1644,0
|
|
20240705,155300,203152960,1644,1644,1644,1644,0
|
|
20240705,155200,203152960,1644,1644,1644,1644,0
|
|
20240705,155100,203152960,1644,1644,1644,1644,0
|
|
20240705,155000,203152960,1644,1644,1644,1644,0
|
|
20240705,154900,203152960,1644,1644,1644,1644,0
|
|
20240705,154800,203152960,1644,1644,1644,1644,0
|
|
20240705,154700,203152960,1644,1644,1644,1644,0
|
|
20240705,154600,203152960,1644,1644,1644,1644,0
|
|
20240705,154500,203152960,1644,1644,1644,1644,0
|
|
20240705,154400,203152960,1644,1644,1644,1644,6690
|
|
20240705,154300,203152960,1644,1644,1644,1644,0
|
|
20240705,154200,203152960,1644,1644,1644,1644,0
|
|
20240705,154100,203152960,1644,1644,1644,1644,0
|
|
20240705,154000,203152960,1644,1644,1644,1644,0
|
|
20240705,153900,203152960,1644,1644,1644,1644,0
|
|
20240705,153800,203152960,1644,1644,1644,1644,0
|
|
20240705,153700,203152960,1644,1644,1644,1644,0
|
|
20240705,153600,203152960,1644,1644,1644,1644,0
|
|
20240705,153500,203152960,1644,1644,1644,1644,0
|
|
20240705,153400,203152960,1644,1644,1644,1644,0
|
|
20240705,153300,203152960,1644,1644,1644,1644,0
|
|
20240705,153200,203152960,1644,1644,1644,1644,0
|
|
20240705,153100,203152960,1644,1644,1644,1644,0
|
|
20240705,153000,203152960,1644,1644,1644,1644,6690
|
|
20240705,152900,192154600,1645,1645,1645,1645,0
|
|
20240705,152800,192154600,1645,1645,1645,1645,0
|
|
20240705,152700,192154600,1645,1645,1645,1645,0
|
|
20240705,152600,192154600,1645,1645,1645,1645,0
|
|
20240705,152500,192154600,1645,1645,1645,1645,0
|
|
20240705,152400,192154600,1645,1645,1645,1645,0
|
|
20240705,152300,192154600,1645,1645,1645,1645,0
|
|
20240705,152200,192154600,1645,1645,1645,1645,0
|
|
20240705,152100,192154600,1645,1645,1645,1645,0
|
|
20240705,152000,192154600,1645,1645,1645,1645,0
|
|
20240705,151900,192154600,1645,1646,1646,1645,2634
|
|
20240705,151800,187820344,1647,1647,1647,1647,1066
|
|
20240705,151700,186064642,1647,1647,1647,1647,120
|
|
20240705,151600,185867002,1649,1649,1649,1649,0
|
|
20240705,151500,185867002,1649,1649,1649,1649,0
|
|
20240705,151400,185867002,1649,1649,1649,1649,0
|
|
20240705,151300,185867002,1649,1649,1649,1649,0
|
|
20240705,151200,185867002,1649,1649,1649,1649,1
|
|
20240705,151100,185865353,1650,1650,1650,1650,0
|
|
20240705,151000,185865353,1650,1650,1650,1650,242
|
|
20240705,150900,185466053,1650,1649,1650,1649,2613
|
|
20240705,150800,181155453,1649,1648,1649,1648,1193
|
|
20240705,150700,179188378,1648,1647,1648,1647,572
|
|
20240705,150600,178246288,1648,1648,1648,1647,173
|
|
20240705,150500,177961339,1648,1648,1648,1648,616
|
|
20240705,150400,176946171,1647,1647,1647,1647,233
|
|
20240705,150300,176562420,1647,1647,1647,1647,1682
|
|
20240705,150200,173792166,1647,1647,1647,1647,607
|
|
20240705,150100,172792437,1647,1647,1647,1647,7
|
|
20240705,150000,172780908,1647,1647,1647,1647,0
|
|
20240705,145900,172780908,1647,1647,1647,1647,286
|
|
20240705,145800,172309866,1646,1646,1646,1646,500
|
|
20240705,145700,171486866,1647,1647,1647,1647,2
|
|
20240705,145600,171483572,1647,1647,1647,1647,0
|
|
20240705,145500,171483572,1647,1647,1647,1647,5
|
|
20240705,145400,171475337,1647,1647,1647,1647,0
|
|
20240705,145300,171475337,1647,1647,1647,1647,0
|
|
20240705,145200,171475337,1647,1646,1647,1646,7
|
|
20240705,145100,171463813,1647,1647,1647,1647,0
|
|
20240705,145000,171463813,1647,1647,1647,1647,0
|
|
20240705,144900,171463813,1647,1647,1647,1647,70
|
|
20240705,144800,171348523,1647,1647,1647,1647,60
|
|
20240705,144700,171249703,1647,1647,1647,1647,2
|
|
20240705,144600,171246409,1645,1646,1647,1645,380
|
|
20240705,144500,170621227,1646,1646,1646,1646,353
|
|
20240705,144400,170040189,1646,1646,1646,1646,1001
|
|
20240705,144300,168392543,1646,1646,1646,1646,0
|
|
20240705,144200,168392543,1646,1646,1646,1646,1
|
|
20240705,144100,168390897,1646,1646,1646,1646,300
|
|
20240705,144000,167897097,1646,1646,1646,1646,0
|
|
20240705,143900,167897097,1646,1646,1646,1646,0
|
|
20240705,143800,167897097,1646,1646,1646,1646,55
|
|
20240705,143700,167806567,1646,1646,1646,1646,0
|
|
20240705,143600,167806567,1646,1646,1646,1646,215
|
|
20240705,143500,167452677,1645,1645,1645,1645,1
|
|
20240705,143400,167451032,1645,1645,1645,1645,903
|
|
20240705,143300,165965597,1647,1647,1647,1647,0
|
|
20240705,143200,165965597,1647,1646,1647,1646,405
|
|
20240705,143100,165298667,1647,1647,1647,1647,100
|
|
20240705,143000,165133967,1646,1646,1646,1646,0
|
|
20240705,142900,165133967,1646,1646,1646,1646,0
|
|
20240705,142800,165133967,1646,1646,1646,1646,0
|
|
20240705,142700,165133967,1646,1646,1646,1646,0
|
|
20240705,142600,165133967,1646,1646,1646,1646,0
|
|
20240705,142500,165133967,1646,1646,1646,1646,0
|
|
20240705,142400,165133967,1646,1646,1646,1646,0
|
|
20240705,142300,165133967,1646,1646,1646,1646,0
|
|
20240705,142200,165133967,1646,1646,1646,1646,600
|
|
20240705,142100,164146367,1647,1647,1647,1647,12
|
|
20240705,142000,164126603,1647,1647,1647,1647,0
|
|
20240705,141900,164126603,1647,1647,1647,1647,10
|
|
20240705,141800,164110133,1647,1647,1647,1647,0
|
|
20240705,141700,164110133,1647,1647,1647,1647,36
|
|
20240705,141600,164050841,1647,1647,1647,1647,0
|
|
20240705,141500,164050841,1647,1647,1647,1647,0
|
|
20240705,141400,164050841,1647,1647,1647,1647,1
|
|
20240705,141300,164049194,1646,1646,1646,1646,0
|
|
20240705,141200,164049194,1646,1646,1646,1646,0
|
|
20240705,141100,164049194,1646,1646,1646,1646,293
|
|
20240705,141000,163566916,1647,1647,1647,1647,0
|
|
20240705,140900,163566916,1647,1647,1647,1647,0
|
|
20240705,140800,163566916,1647,1647,1647,1647,0
|
|
20240705,140700,163566916,1647,1647,1647,1647,1
|
|
20240705,140600,163565269,1646,1646,1646,1646,200
|
|
20240705,140500,163236069,1647,1647,1647,1647,1
|
|
20240705,140400,163234422,1647,1647,1647,1647,0
|
|
20240705,140300,163234422,1647,1647,1647,1647,3
|
|
20240705,140200,163229481,1647,1647,1647,1647,0
|
|
20240705,140100,163229481,1647,1647,1647,1647,0
|
|
20240705,140000,163229481,1647,1647,1647,1647,1
|
|
20240705,135900,163227834,1646,1647,1647,1646,22
|
|
20240705,135800,163191607,1647,1647,1647,1647,0
|
|
20240705,135700,163191607,1647,1647,1647,1647,0
|
|
20240705,135600,163191607,1647,1647,1647,1647,0
|
|
20240705,135500,163191607,1647,1647,1647,1647,78
|
|
20240705,135400,163063141,1647,1647,1647,1647,0
|
|
20240705,135300,163063141,1647,1647,1647,1647,0
|
|
20240705,135200,163063141,1647,1647,1647,1647,0
|
|
20240705,135100,163063141,1647,1647,1647,1647,0
|
|
20240705,135000,163063141,1647,1647,1647,1647,0
|
|
20240705,134900,163063141,1647,1647,1647,1647,0
|
|
20240705,134800,163063141,1647,1647,1647,1647,500
|
|
20240705,134700,162239641,1645,1645,1645,1645,0
|
|
20240705,134600,162239641,1645,1646,1646,1645,2000
|
|
20240705,134500,158949589,1646,1646,1646,1646,0
|
|
20240705,134400,158949589,1646,1646,1646,1646,1
|
|
20240705,134300,158947943,1646,1646,1646,1646,0
|
|
20240705,134200,158947943,1646,1646,1646,1646,147
|
|
20240705,134100,158705981,1646,1646,1646,1646,0
|
|
20240705,134000,158705981,1646,1646,1646,1646,0
|
|
20240705,133900,158705981,1646,1645,1646,1645,170
|
|
20240705,133800,158426305,1645,1645,1645,1645,6599
|
|
20240705,133700,147570950,1646,1646,1646,1646,1251
|
|
20240705,133600,145511804,1646,1646,1646,1646,0
|
|
20240705,133500,145511804,1646,1646,1646,1646,840
|
|
20240705,133400,144129164,1646,1646,1646,1646,0
|
|
20240705,133300,144129164,1646,1646,1646,1646,106
|
|
20240705,133200,143954688,1647,1647,1647,1647,0
|
|
20240705,133100,143954688,1647,1647,1647,1647,0
|
|
20240705,133000,143954688,1647,1647,1647,1647,0
|
|
20240705,132900,143954688,1647,1647,1647,1647,0
|
|
20240705,132800,143954688,1647,1647,1647,1647,100
|
|
20240705,132700,143789988,1647,1647,1647,1647,0
|
|
20240705,132600,143789988,1647,1647,1647,1647,86
|
|
20240705,132500,143648346,1647,1647,1647,1647,24
|
|
20240705,132400,143608818,1647,1647,1647,1647,0
|
|
20240705,132300,143608818,1647,1647,1647,1647,50
|
|
20240705,132200,143526468,1647,1647,1647,1647,0
|
|
20240705,132100,143526468,1647,1647,1647,1647,0
|
|
20240705,132000,143526468,1647,1647,1647,1647,0
|
|
20240705,131900,143526468,1647,1647,1647,1647,0
|
|
20240705,131800,143526468,1647,1647,1647,1647,0
|
|
20240705,131700,143526468,1647,1647,1647,1647,0
|
|
20240705,131600,143526468,1647,1647,1647,1647,394
|
|
20240705,131500,142877550,1647,1646,1647,1646,149
|
|
20240705,131400,142632294,1646,1646,1646,1646,0
|
|
20240705,131300,142632294,1646,1646,1646,1646,7
|
|
20240705,131200,142620772,1646,1646,1646,1646,11
|
|
20240705,131100,142602666,1645,1647,1647,1645,504
|
|
20240705,131000,141772586,1645,1645,1645,1645,0
|
|
20240705,130900,141772586,1645,1645,1645,1645,1947
|
|
20240705,130800,138569771,1645,1646,1646,1645,1221
|
|
20240705,130700,136561225,1647,1647,1647,1647,0
|
|
20240705,130600,136561225,1647,1647,1647,1647,0
|
|
20240705,130500,136561225,1647,1647,1647,1647,0
|
|
20240705,130400,136561225,1647,1647,1647,1647,0
|
|
20240705,130300,136561225,1647,1647,1647,1647,0
|
|
20240705,130200,136561225,1647,1647,1647,1647,0
|
|
20240705,130100,136561225,1647,1647,1647,1647,1215
|
|
20240705,130000,134560120,1645,1645,1645,1645,0
|
|
20240705,125900,134560120,1645,1645,1645,1645,0
|
|
20240705,125800,134560120,1645,1645,1645,1645,0
|
|
20240705,125700,134560120,1645,1645,1645,1645,0
|
|
20240705,125600,134560120,1645,1645,1645,1645,0
|
|
20240705,125500,134560120,1645,1645,1645,1645,0
|
|
20240705,125400,134560120,1645,1645,1645,1645,1565
|
|
20240705,125300,131985695,1647,1647,1647,1647,0
|
|
20240705,125200,131985695,1647,1647,1647,1647,0
|
|
20240705,125100,131985695,1647,1645,1647,1645,65
|
|
20240705,125000,131878768,1647,1647,1647,1647,0
|
|
20240705,124900,131878768,1647,1647,1647,1647,11
|
|
20240705,124800,131860651,1647,1646,1647,1646,24
|
|
20240705,124700,131821124,1645,1645,1645,1645,340
|
|
20240705,124600,131261824,1647,1647,1647,1647,0
|
|
20240705,124500,131261824,1647,1647,1647,1647,3001
|
|
20240705,124400,126319177,1646,1646,1646,1646,2
|
|
20240705,124300,126315885,1646,1646,1646,1646,5
|
|
20240705,124200,126307655,1645,1645,1645,1645,3000
|
|
20240705,124100,121372655,1647,1645,1647,1645,2
|
|
20240705,124000,121369363,1645,1645,1645,1645,0
|
|
20240705,123900,121369363,1645,1646,1646,1645,5700
|
|
20240705,123800,111991902,1647,1647,1647,1647,30
|
|
20240705,123700,111942492,1647,1647,1647,1647,0
|
|
20240705,123600,111942492,1647,1647,1647,1647,0
|
|
20240705,123500,111942492,1647,1647,1647,1647,0
|
|
20240705,123400,111942492,1647,1647,1647,1647,0
|
|
20240705,123300,111942492,1647,1647,1647,1647,0
|
|
20240705,123200,111942492,1647,1647,1647,1647,0
|
|
20240705,123100,111942492,1647,1647,1647,1647,0
|
|
20240705,123000,111942492,1647,1647,1647,1647,0
|
|
20240705,122900,111942492,1647,1647,1647,1647,10
|
|
20240705,122800,111926022,1647,1647,1647,1647,7
|
|
20240705,122700,111914493,1647,1647,1647,1646,650
|
|
20240705,122600,110844572,1646,1646,1646,1646,0
|
|
20240705,122500,110844572,1646,1646,1646,1646,0
|
|
20240705,122400,110844572,1646,1646,1646,1646,0
|
|
20240705,122300,110844572,1646,1646,1646,1646,0
|
|
20240705,122200,110844572,1646,1646,1646,1646,0
|
|
20240705,122100,110844572,1646,1646,1646,1646,0
|
|
20240705,122000,110844572,1646,1646,1646,1646,0
|
|
20240705,121900,110844572,1646,1646,1646,1646,0
|
|
20240705,121800,110844572,1646,1646,1646,1646,0
|
|
20240705,121700,110844572,1646,1646,1646,1646,0
|
|
20240705,121600,110844572,1646,1646,1646,1646,0
|
|
20240705,121500,110844572,1646,1646,1646,1646,1362
|
|
20240705,121400,108602720,1646,1646,1646,1646,1000
|
|
20240705,121300,106956720,1645,1645,1645,1645,1500
|
|
20240705,121200,104489220,1646,1646,1646,1646,0
|
|
20240705,121100,104489220,1646,1646,1646,1646,4
|
|
20240705,121000,104482636,1646,1646,1646,1646,0
|
|
20240705,120900,104482636,1646,1646,1646,1646,0
|
|
20240705,120800,104482636,1646,1646,1646,1646,0
|
|
20240705,120700,104482636,1646,1646,1646,1645,383
|
|
20240705,120600,103852228,1646,1646,1646,1646,1
|
|
20240705,120500,103850582,1646,1646,1646,1646,513
|
|
20240705,120400,103006184,1646,1646,1646,1646,0
|
|
20240705,120300,103006184,1646,1646,1646,1646,60
|
|
20240705,120200,102907424,1646,1646,1646,1646,0
|
|
20240705,120100,102907424,1646,1646,1646,1646,3
|
|
20240705,120000,102902486,1646,1646,1646,1646,80
|
|
20240705,115900,102770806,1646,1646,1646,1646,0
|
|
20240705,115800,102770806,1646,1646,1646,1646,0
|
|
20240705,115700,102770806,1646,1646,1646,1646,137
|
|
20240705,115600,102545304,1646,1646,1646,1646,0
|
|
20240705,115500,102545304,1646,1646,1646,1646,0
|
|
20240705,115400,102545304,1646,1646,1646,1646,0
|
|
20240705,115300,102545304,1646,1646,1646,1646,170
|
|
20240705,115200,102265484,1645,1646,1646,1645,27
|
|
20240705,115100,102221065,1646,1646,1646,1646,0
|
|
20240705,115000,102221065,1646,1646,1646,1646,2
|
|
20240705,114900,102217773,1646,1646,1646,1646,0
|
|
20240705,114800,102217773,1646,1646,1646,1646,0
|
|
20240705,114700,102217773,1646,1646,1646,1646,1
|
|
20240705,114600,102216127,1646,1646,1646,1646,0
|
|
20240705,114500,102216127,1646,1646,1646,1646,0
|
|
20240705,114400,102216127,1646,1646,1646,1646,0
|
|
20240705,114300,102216127,1646,1647,1647,1646,550
|
|
20240705,114200,101310790,1647,1647,1647,1647,0
|
|
20240705,114100,101310790,1647,1647,1647,1647,0
|
|
20240705,114000,101310790,1647,1647,1647,1647,0
|
|
20240705,113900,101310790,1647,1647,1647,1647,101
|
|
20240705,113800,101144443,1646,1646,1646,1646,0
|
|
20240705,113700,101144443,1646,1646,1646,1646,2
|
|
20240705,113600,101141151,1647,1647,1647,1647,1
|
|
20240705,113500,101139504,1647,1647,1647,1647,0
|
|
20240705,113400,101139504,1647,1647,1647,1647,0
|
|
20240705,113300,101139504,1647,1647,1647,1647,0
|
|
20240705,113200,101139504,1647,1647,1647,1647,0
|
|
20240705,113100,101139504,1647,1647,1647,1647,1
|
|
20240705,113000,101137857,1647,1647,1647,1647,1
|
|
20240705,112900,101136210,1646,1646,1646,1646,0
|
|
20240705,112800,101136210,1646,1646,1646,1646,0
|
|
20240705,112700,101136210,1646,1646,1646,1646,400
|
|
20240705,112600,100477810,1647,1647,1647,1647,0
|
|
20240705,112500,100477810,1647,1647,1647,1647,161
|
|
20240705,112400,100212643,1647,1647,1647,1647,741
|
|
20240705,112300,98992216,1648,1648,1648,1648,0
|
|
20240705,112200,98992216,1648,1648,1648,1648,0
|
|
20240705,112100,98992216,1648,1648,1648,1648,0
|
|
20240705,112000,98992216,1648,1648,1648,1648,0
|
|
20240705,111900,98992216,1648,1648,1648,1648,0
|
|
20240705,111800,98992216,1648,1648,1648,1648,258
|
|
20240705,111700,98567032,1649,1649,1649,1649,0
|
|
20240705,111600,98567032,1649,1649,1649,1649,1
|
|
20240705,111500,98565383,1650,1650,1650,1650,0
|
|
20240705,111400,98565383,1650,1650,1650,1650,0
|
|
20240705,111300,98565383,1650,1650,1650,1650,0
|
|
20240705,111200,98565383,1650,1650,1650,1650,0
|
|
20240705,111100,98565383,1650,1650,1650,1650,1000
|
|
20240705,111000,96915383,1650,1650,1650,1650,0
|
|
20240705,110900,96915383,1650,1650,1650,1650,0
|
|
20240705,110800,96915383,1650,1650,1650,1650,0
|
|
20240705,110700,96915383,1650,1650,1650,1650,0
|
|
20240705,110600,96915383,1650,1650,1650,1650,0
|
|
20240705,110500,96915383,1650,1650,1650,1650,786
|
|
20240705,110400,95618483,1650,1650,1650,1650,0
|
|
20240705,110300,95618483,1650,1650,1650,1650,0
|
|
20240705,110200,95618483,1650,1650,1650,1650,0
|
|
20240705,110100,95618483,1650,1650,1650,1650,0
|
|
20240705,110000,95618483,1650,1650,1650,1650,0
|
|
20240705,105900,95618483,1650,1650,1650,1650,0
|
|
20240705,105800,95618483,1650,1650,1650,1650,10
|
|
20240705,105700,95601983,1650,1650,1650,1650,100
|
|
20240705,105600,95436983,1650,1650,1650,1650,3
|
|
20240705,105500,95432033,1651,1651,1651,1651,0
|
|
20240705,105400,95432033,1651,1651,1651,1651,0
|
|
20240705,105300,95432033,1651,1651,1651,1651,0
|
|
20240705,105200,95432033,1651,1651,1651,1651,105
|
|
20240705,105100,95258678,1651,1651,1651,1651,0
|
|
20240705,105000,95258678,1651,1651,1651,1651,0
|
|
20240705,104900,95258678,1651,1651,1651,1651,0
|
|
20240705,104800,95258678,1651,1651,1651,1651,0
|
|
20240705,104700,95258678,1651,1651,1651,1651,0
|
|
20240705,104600,95258678,1651,1651,1651,1651,0
|
|
20240705,104500,95258678,1651,1651,1651,1651,1
|
|
20240705,104400,95257027,1651,1651,1651,1651,0
|
|
20240705,104300,95257027,1651,1651,1651,1651,1
|
|
20240705,104200,95255376,1645,1648,1648,1645,2165
|
|
20240705,104100,91692382,1648,1648,1648,1648,356
|
|
20240705,104000,91105694,1648,1648,1648,1647,674
|
|
20240705,103900,89995472,1648,1648,1648,1648,0
|
|
20240705,103800,89995472,1648,1648,1648,1648,1
|
|
20240705,103700,89993824,1646,1646,1646,1646,0
|
|
20240705,103600,89993824,1646,1646,1646,1646,0
|
|
20240705,103500,89993824,1646,1646,1646,1646,5
|
|
20240705,103400,89985594,1646,1646,1646,1646,10
|
|
20240705,103300,89969134,1646,1648,1648,1646,510
|
|
20240705,103200,89129650,1648,1647,1648,1647,49
|
|
20240705,103100,89048904,1646,1646,1646,1646,1
|
|
20240705,103000,89047258,1648,1648,1648,1648,0
|
|
20240705,102900,89047258,1648,1648,1648,1648,30
|
|
20240705,102800,88997818,1646,1646,1646,1646,0
|
|
20240705,102700,88997818,1646,1646,1646,1646,130
|
|
20240705,102600,88783838,1646,1645,1646,1645,430
|
|
20240705,102500,88076478,1646,1646,1646,1646,0
|
|
20240705,102400,88076478,1646,1647,1647,1646,617
|
|
20240705,102300,87060866,1648,1648,1648,1648,0
|
|
20240705,102200,87060866,1648,1648,1648,1648,0
|
|
20240705,102100,87060866,1648,1648,1648,1648,0
|
|
20240705,102000,87060866,1648,1648,1648,1648,417
|
|
20240705,101900,86373650,1648,1648,1648,1648,106
|
|
20240705,101800,86198962,1649,1649,1649,1649,10
|
|
20240705,101700,86182472,1649,1649,1649,1649,0
|
|
20240705,101600,86182472,1649,1649,1649,1649,0
|
|
20240705,101500,86182472,1649,1651,1651,1649,2
|
|
20240705,101400,86179172,1648,1648,1648,1648,0
|
|
20240705,101300,86179172,1648,1648,1648,1648,0
|
|
20240705,101200,86179172,1648,1648,1648,1648,45
|
|
20240705,101100,86105012,1652,1652,1652,1652,0
|
|
20240705,101000,86105012,1652,1652,1652,1652,0
|
|
20240705,100900,86105012,1652,1652,1652,1652,0
|
|
20240705,100800,86105012,1652,1652,1652,1652,300
|
|
20240705,100700,85609412,1652,1652,1652,1652,0
|
|
20240705,100600,85609412,1652,1652,1652,1652,5
|
|
20240705,100500,85601152,1652,1652,1652,1652,0
|
|
20240705,100400,85601152,1652,1652,1652,1652,3
|
|
20240705,100300,85596196,1652,1652,1652,1652,151
|
|
20240705,100200,85346744,1652,1652,1652,1652,0
|
|
20240705,100100,85346744,1652,1652,1652,1652,0
|
|
20240705,100000,85346744,1652,1652,1652,1652,0
|
|
20240705,095900,85346744,1652,1652,1652,1652,0
|
|
20240705,095800,85346744,1652,1652,1652,1652,0
|
|
20240705,095700,85346744,1652,1652,1652,1652,0
|
|
20240705,095600,85346744,1652,1652,1652,1652,100
|
|
20240705,095500,85181544,1652,1652,1652,1652,0
|
|
20240705,095400,85181544,1652,1652,1652,1647,61
|
|
20240705,095300,85081022,1653,1653,1653,1653,0
|
|
20240705,095200,85081022,1653,1653,1653,1653,32
|
|
20240705,095100,85028126,1653,1652,1653,1652,9
|
|
20240705,095000,85013257,1653,1653,1653,1653,0
|
|
20240705,094900,85013257,1653,1653,1653,1653,0
|
|
20240705,094800,85013257,1653,1653,1653,1653,2
|
|
20240705,094700,85009951,1653,1653,1653,1653,60
|
|
20240705,094600,84910771,1653,1651,1654,1651,646
|
|
20240705,094500,83843232,1651,1648,1651,1648,472
|
|
20240705,094400,83065353,1648,1648,1648,1648,14
|
|
20240705,094300,83042281,1648,1648,1648,1648,2
|
|
20240705,094200,83038985,1648,1648,1648,1648,2
|
|
20240705,094100,83035689,1648,1648,1648,1648,0
|
|
20240705,094000,83035689,1648,1648,1648,1648,12
|
|
20240705,093900,83015913,1648,1648,1648,1648,21
|
|
20240705,093800,82981305,1648,1642,1648,1642,6225
|
|
20240705,093700,72759837,1648,1648,1648,1648,1
|
|
20240705,093600,72758189,1642,1643,1643,1642,1199
|
|
20240705,093500,70789331,1648,1648,1648,1648,2
|
|
20240705,093400,70786035,1642,1642,1642,1642,1016
|
|
20240705,093300,69117763,1648,1644,1648,1642,18001
|
|
20240705,093200,39559706,1648,1648,1648,1648,3
|
|
20240705,093100,39554762,1648,1644,1648,1643,8
|
|
20240705,093000,39541602,1648,1648,1648,1648,1
|
|
20240705,092900,39539954,1648,1645,1648,1642,1001
|
|
20240705,092800,37895244,1648,1647,1648,1647,100
|
|
20240705,092700,37730517,1647,1645,1647,1643,201
|
|
20240705,092600,37400211,1648,1648,1648,1648,0
|
|
20240705,092500,37400211,1648,1648,1648,1648,0
|
|
20240705,092400,37400211,1648,1645,1648,1642,2091
|
|
20240705,092300,33965412,1648,1648,1648,1648,0
|
|
20240705,092200,33965412,1648,1645,1648,1642,12006
|
|
20240705,092100,14249514,1648,1645,1648,1644,312
|
|
20240705,092000,13736546,1645,1645,1645,1645,30
|
|
20240705,091900,13687196,1648,1648,1648,1648,0
|
|
20240705,091800,13687196,1648,1648,1650,1648,112
|
|
20240705,091700,13502618,1648,1648,1648,1648,0
|
|
20240705,091600,13502618,1648,1648,1648,1648,2
|
|
20240705,091500,13499322,1648,1643,1648,1643,298
|
|
20240705,091400,13009703,1649,1649,1649,1649,0
|
|
20240705,091300,13009703,1649,1644,1649,1643,911
|
|
20240705,091200,11512903,1651,1651,1651,1651,0
|
|
20240705,091100,11512903,1651,1651,1651,1651,0
|
|
20240705,091000,11512903,1651,1642,1651,1642,2074
|
|
20240705,090900,8105368,1642,1651,1651,1642,2041
|
|
20240705,090800,4753196,1644,1647,1651,1644,412
|
|
20240705,090700,4075634,1652,1652,1652,1652,0
|
|
20240705,090600,4075634,1652,1654,1654,1652,2
|
|
20240705,090500,4072328,1654,1648,1654,1648,306
|
|
20240705,090400,3568028,1654,1654,1654,1648,1206
|
|
20240705,090300,1580504,1654,1653,1654,1653,50
|
|
20240705,090200,1497814,1654,1654,1654,1654,501
|
|
20240705,090100,669160,1654,1654,1654,1654,10
|
|
20240705,090000,652620,1654,1648,1654,1648,396
|