587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184400,220344654,1652,1652,1652,1652,2608
|
|
20240709,184300,220344654,1652,1652,1652,1652,0
|
|
20240709,184200,220344654,1652,1652,1652,1652,0
|
|
20240709,184100,220344654,1652,1652,1652,1652,0
|
|
20240709,184000,220344654,1652,1652,1652,1652,0
|
|
20240709,183900,220344654,1652,1652,1652,1652,0
|
|
20240709,183800,220344654,1652,1652,1652,1652,0
|
|
20240709,183700,220344654,1652,1652,1652,1652,0
|
|
20240709,183600,220344654,1652,1652,1652,1652,0
|
|
20240709,183500,220344654,1652,1652,1652,1652,0
|
|
20240709,183400,220344654,1652,1652,1652,1652,0
|
|
20240709,183300,220344654,1652,1652,1652,1652,0
|
|
20240709,183200,220344654,1652,1652,1652,1652,0
|
|
20240709,183100,220344654,1652,1652,1652,1652,0
|
|
20240709,183000,220344654,1652,1652,1652,1652,0
|
|
20240709,182900,220344654,1652,1652,1652,1652,0
|
|
20240709,182800,220344654,1652,1652,1652,1652,0
|
|
20240709,182700,220344654,1652,1652,1652,1652,0
|
|
20240709,182600,220344654,1652,1652,1652,1652,0
|
|
20240709,182500,220344654,1652,1652,1652,1652,0
|
|
20240709,182400,220344654,1652,1652,1652,1652,0
|
|
20240709,182300,220344654,1652,1652,1652,1652,0
|
|
20240709,182200,220344654,1652,1652,1652,1652,0
|
|
20240709,182100,220344654,1652,1652,1652,1652,0
|
|
20240709,182000,220344654,1652,1652,1652,1652,0
|
|
20240709,181900,220344654,1652,1652,1652,1652,0
|
|
20240709,181800,220344654,1652,1652,1652,1652,0
|
|
20240709,181700,220344654,1652,1652,1652,1652,0
|
|
20240709,181600,220344654,1652,1652,1652,1652,0
|
|
20240709,181500,220344654,1652,1652,1652,1652,0
|
|
20240709,181400,220344654,1652,1652,1652,1652,2608
|
|
20240709,181300,220344654,1652,1652,1652,1652,0
|
|
20240709,181200,220344654,1652,1652,1652,1652,0
|
|
20240709,181100,220344654,1652,1652,1652,1652,0
|
|
20240709,181000,220344654,1652,1652,1652,1652,0
|
|
20240709,180900,220344654,1652,1652,1652,1652,0
|
|
20240709,180800,220344654,1652,1652,1652,1652,0
|
|
20240709,180700,220344654,1652,1652,1652,1652,0
|
|
20240709,180600,220344654,1652,1652,1652,1652,0
|
|
20240709,180500,220344654,1652,1652,1652,1652,0
|
|
20240709,180400,220344654,1652,1652,1652,1652,0
|
|
20240709,180300,220344654,1652,1652,1652,1652,0
|
|
20240709,180200,220344654,1652,1652,1652,1652,0
|
|
20240709,180100,220344654,1652,1652,1652,1652,0
|
|
20240709,180000,220344654,1652,1652,1652,1652,0
|
|
20240709,175900,220344654,1652,1652,1652,1652,0
|
|
20240709,175800,220344654,1652,1652,1652,1652,0
|
|
20240709,175700,220344654,1652,1652,1652,1652,0
|
|
20240709,175600,220344654,1652,1652,1652,1652,0
|
|
20240709,175500,220344654,1652,1652,1652,1652,0
|
|
20240709,175400,220344654,1652,1652,1652,1652,0
|
|
20240709,175300,220344654,1652,1652,1652,1652,0
|
|
20240709,175200,220344654,1652,1652,1652,1652,0
|
|
20240709,175100,220344654,1652,1652,1652,1652,0
|
|
20240709,175000,220344654,1652,1652,1652,1652,0
|
|
20240709,174900,220344654,1652,1652,1652,1652,0
|
|
20240709,174800,220344654,1652,1652,1652,1652,0
|
|
20240709,174700,220344654,1652,1652,1652,1652,0
|
|
20240709,174600,220344654,1652,1652,1652,1652,0
|
|
20240709,174500,220344654,1652,1652,1652,1652,0
|
|
20240709,174400,220344654,1652,1652,1652,1652,2608
|
|
20240709,174300,220344654,1652,1652,1652,1652,0
|
|
20240709,174200,220344654,1652,1652,1652,1652,0
|
|
20240709,174100,220344654,1652,1652,1652,1652,0
|
|
20240709,174000,220344654,1652,1652,1652,1652,0
|
|
20240709,173900,220344654,1652,1652,1652,1652,0
|
|
20240709,173800,220344654,1652,1652,1652,1652,0
|
|
20240709,173700,220344654,1652,1652,1652,1652,0
|
|
20240709,173600,220344654,1652,1652,1652,1652,0
|
|
20240709,173500,220344654,1652,1652,1652,1652,0
|
|
20240709,173400,220344654,1652,1652,1652,1652,0
|
|
20240709,173300,220344654,1652,1652,1652,1652,0
|
|
20240709,173200,220344654,1652,1652,1652,1652,0
|
|
20240709,173100,220344654,1652,1652,1652,1652,0
|
|
20240709,173000,220344654,1652,1652,1652,1652,0
|
|
20240709,172900,220344654,1652,1652,1652,1652,0
|
|
20240709,172800,220344654,1652,1652,1652,1652,0
|
|
20240709,172700,220344654,1652,1652,1652,1652,0
|
|
20240709,172600,220344654,1652,1652,1652,1652,0
|
|
20240709,172500,220344654,1652,1652,1652,1652,0
|
|
20240709,172400,220344654,1652,1652,1652,1652,0
|
|
20240709,172300,220344654,1652,1652,1652,1652,0
|
|
20240709,172200,220344654,1652,1652,1652,1652,0
|
|
20240709,172100,220344654,1652,1652,1652,1652,0
|
|
20240709,172000,220344654,1652,1652,1652,1652,0
|
|
20240709,171900,220344654,1652,1652,1652,1652,0
|
|
20240709,171800,220344654,1652,1652,1652,1652,0
|
|
20240709,171700,220344654,1652,1652,1652,1652,0
|
|
20240709,171600,220344654,1652,1652,1652,1652,0
|
|
20240709,171500,220344654,1652,1652,1652,1652,0
|
|
20240709,171400,220344654,1652,1652,1652,1652,2608
|
|
20240709,171300,220344654,1652,1652,1652,1652,0
|
|
20240709,171200,220344654,1652,1652,1652,1652,0
|
|
20240709,171100,220344654,1652,1652,1652,1652,0
|
|
20240709,171000,220344654,1652,1652,1652,1652,0
|
|
20240709,170900,220344654,1652,1652,1652,1652,0
|
|
20240709,170800,220344654,1652,1652,1652,1652,0
|
|
20240709,170700,220344654,1652,1652,1652,1652,0
|
|
20240709,170600,220344654,1652,1652,1652,1652,0
|
|
20240709,170500,220344654,1652,1652,1652,1652,0
|
|
20240709,170400,220344654,1652,1652,1652,1652,0
|
|
20240709,170300,220344654,1652,1652,1652,1652,0
|
|
20240709,170200,220344654,1652,1652,1652,1652,0
|
|
20240709,170100,220344654,1652,1652,1652,1652,0
|
|
20240709,170000,220344654,1652,1652,1652,1652,0
|
|
20240709,165900,220344654,1652,1652,1652,1652,0
|
|
20240709,165800,220344654,1652,1652,1652,1652,0
|
|
20240709,165700,220344654,1652,1652,1652,1652,0
|
|
20240709,165600,220344654,1652,1652,1652,1652,0
|
|
20240709,165500,220344654,1652,1652,1652,1652,0
|
|
20240709,165400,220344654,1652,1652,1652,1652,0
|
|
20240709,165300,220344654,1652,1652,1652,1652,0
|
|
20240709,165200,220344654,1652,1652,1652,1652,0
|
|
20240709,165100,220344654,1652,1652,1652,1652,0
|
|
20240709,165000,220344654,1652,1652,1652,1652,0
|
|
20240709,164900,220344654,1652,1652,1652,1652,0
|
|
20240709,164800,220344654,1652,1652,1652,1652,0
|
|
20240709,164700,220344654,1652,1652,1652,1652,0
|
|
20240709,164600,220344654,1652,1652,1652,1652,0
|
|
20240709,164500,220344654,1652,1652,1652,1652,0
|
|
20240709,164400,220344654,1652,1652,1652,1652,2608
|
|
20240709,164300,220344654,1652,1652,1652,1652,0
|
|
20240709,164200,220344654,1652,1652,1652,1652,0
|
|
20240709,164100,220344654,1652,1652,1652,1652,0
|
|
20240709,164000,220344654,1652,1652,1652,1652,0
|
|
20240709,163900,220344654,1652,1652,1652,1652,0
|
|
20240709,163800,220344654,1652,1652,1652,1652,0
|
|
20240709,163700,220344654,1652,1652,1652,1652,0
|
|
20240709,163600,220344654,1652,1652,1652,1652,0
|
|
20240709,163500,220344654,1652,1652,1652,1652,0
|
|
20240709,163400,220344654,1652,1652,1652,1652,0
|
|
20240709,163300,220344654,1652,1652,1652,1652,0
|
|
20240709,163200,220344654,1652,1652,1652,1652,0
|
|
20240709,163100,220344654,1652,1652,1652,1652,0
|
|
20240709,163000,220344654,1652,1652,1652,1652,0
|
|
20240709,162900,220344654,1652,1652,1652,1652,0
|
|
20240709,162800,220344654,1652,1652,1652,1652,0
|
|
20240709,162700,220344654,1652,1652,1652,1652,0
|
|
20240709,162600,220344654,1652,1652,1652,1652,0
|
|
20240709,162500,220344654,1652,1652,1652,1652,0
|
|
20240709,162400,220344654,1652,1652,1652,1652,0
|
|
20240709,162300,220344654,1652,1652,1652,1652,0
|
|
20240709,162200,220344654,1652,1652,1652,1652,0
|
|
20240709,162100,220344654,1652,1652,1652,1652,0
|
|
20240709,162000,220344654,1652,1652,1652,1652,0
|
|
20240709,161900,220344654,1652,1652,1652,1652,0
|
|
20240709,161800,220344654,1652,1652,1652,1652,0
|
|
20240709,161700,220344654,1652,1652,1652,1652,0
|
|
20240709,161600,220344654,1652,1652,1652,1652,0
|
|
20240709,161500,220344654,1652,1652,1652,1652,0
|
|
20240709,161400,220344654,1652,1652,1652,1652,2608
|
|
20240709,161300,220344654,1652,1652,1652,1652,0
|
|
20240709,161200,220344654,1652,1652,1652,1652,0
|
|
20240709,161100,220344654,1652,1652,1652,1652,0
|
|
20240709,161000,220344654,1652,1652,1652,1652,0
|
|
20240709,160900,220344654,1652,1652,1652,1652,0
|
|
20240709,160800,220344654,1652,1652,1652,1652,0
|
|
20240709,160700,220344654,1652,1652,1652,1652,0
|
|
20240709,160600,220344654,1652,1652,1652,1652,0
|
|
20240709,160500,220344654,1652,1652,1652,1652,0
|
|
20240709,160400,220344654,1652,1652,1652,1652,0
|
|
20240709,160300,220344654,1652,1652,1652,1652,0
|
|
20240709,160200,220344654,1652,1652,1652,1652,0
|
|
20240709,160100,220344654,1652,1652,1652,1652,0
|
|
20240709,160000,220344654,1652,1652,1652,1652,0
|
|
20240709,155900,220344654,1652,1652,1652,1652,0
|
|
20240709,155800,220344654,1652,1652,1652,1652,0
|
|
20240709,155700,220344654,1652,1652,1652,1652,0
|
|
20240709,155600,220344654,1652,1652,1652,1652,0
|
|
20240709,155500,220344654,1652,1652,1652,1652,0
|
|
20240709,155400,220344654,1652,1652,1652,1652,0
|
|
20240709,155300,220344654,1652,1652,1652,1652,0
|
|
20240709,155200,220344654,1652,1652,1652,1652,0
|
|
20240709,155100,220344654,1652,1652,1652,1652,0
|
|
20240709,155000,220344654,1652,1652,1652,1652,0
|
|
20240709,154900,220344654,1652,1652,1652,1652,0
|
|
20240709,154800,220344654,1652,1652,1652,1652,0
|
|
20240709,154700,220344654,1652,1652,1652,1652,0
|
|
20240709,154600,220344654,1652,1652,1652,1652,0
|
|
20240709,154500,220344654,1652,1652,1652,1652,0
|
|
20240709,154400,220344654,1652,1652,1652,1652,2608
|
|
20240709,154300,220344654,1652,1652,1652,1652,0
|
|
20240709,154200,220344654,1652,1652,1652,1652,0
|
|
20240709,154100,220344654,1652,1652,1652,1652,0
|
|
20240709,154000,220344654,1652,1652,1652,1652,0
|
|
20240709,153900,220344654,1652,1652,1652,1652,0
|
|
20240709,153800,220344654,1652,1652,1652,1652,0
|
|
20240709,153700,220344654,1652,1652,1652,1652,0
|
|
20240709,153600,220344654,1652,1652,1652,1652,0
|
|
20240709,153500,220344654,1652,1652,1652,1652,0
|
|
20240709,153400,220344654,1652,1652,1652,1652,0
|
|
20240709,153300,220344654,1652,1652,1652,1652,0
|
|
20240709,153200,220344654,1652,1652,1652,1652,0
|
|
20240709,153100,220344654,1652,1652,1652,1652,0
|
|
20240709,153000,220344654,1652,1652,1652,1652,2608
|
|
20240709,152900,216036238,1656,1656,1656,1656,0
|
|
20240709,152800,216036238,1656,1656,1656,1656,0
|
|
20240709,152700,216036238,1656,1656,1656,1656,0
|
|
20240709,152600,216036238,1656,1656,1656,1656,0
|
|
20240709,152500,216036238,1656,1656,1656,1656,0
|
|
20240709,152400,216036238,1656,1656,1656,1656,0
|
|
20240709,152300,216036238,1656,1656,1656,1656,0
|
|
20240709,152200,216036238,1656,1656,1656,1656,0
|
|
20240709,152100,216036238,1656,1656,1656,1656,0
|
|
20240709,152000,216036238,1656,1656,1656,1656,0
|
|
20240709,151900,216036238,1656,1656,1656,1656,0
|
|
20240709,151800,216036238,1656,1656,1656,1656,3
|
|
20240709,151700,216031270,1656,1656,1656,1656,0
|
|
20240709,151600,216031270,1656,1656,1656,1656,18
|
|
20240709,151500,216001462,1657,1656,1657,1656,220
|
|
20240709,151400,215637022,1657,1656,1657,1656,31
|
|
20240709,151300,215585685,1656,1654,1656,1654,1102
|
|
20240709,151200,213762460,1652,1652,1652,1652,0
|
|
20240709,151100,213762460,1652,1651,1652,1651,420
|
|
20240709,151000,213068621,1651,1651,1651,1651,94
|
|
20240709,150900,212913427,1651,1651,1651,1651,0
|
|
20240709,150800,212913427,1651,1652,1652,1651,101
|
|
20240709,150700,212746625,1652,1652,1652,1652,20
|
|
20240709,150600,212713585,1652,1652,1652,1652,0
|
|
20240709,150500,212713585,1652,1652,1652,1652,0
|
|
20240709,150400,212713585,1652,1652,1652,1652,13
|
|
20240709,150300,212692109,1652,1652,1652,1652,0
|
|
20240709,150200,212692109,1652,1652,1652,1652,584
|
|
20240709,150100,211727341,1656,1656,1656,1656,200
|
|
20240709,150000,211396141,1658,1658,1658,1658,0
|
|
20240709,145900,211396141,1658,1658,1658,1658,0
|
|
20240709,145800,211396141,1658,1658,1658,1658,0
|
|
20240709,145700,211396141,1658,1658,1658,1658,100
|
|
20240709,145600,211230341,1658,1658,1658,1658,1
|
|
20240709,145500,211228683,1653,1653,1653,1653,500
|
|
20240709,145400,210402183,1660,1660,1660,1660,0
|
|
20240709,145300,210402183,1660,1658,1660,1652,3801
|
|
20240709,145200,204115034,1660,1660,1660,1660,0
|
|
20240709,145100,204115034,1660,1660,1660,1660,300
|
|
20240709,145000,203617034,1660,1660,1660,1660,0
|
|
20240709,144900,203617034,1660,1660,1660,1660,0
|
|
20240709,144800,203617034,1660,1660,1660,1660,0
|
|
20240709,144700,203617034,1660,1660,1660,1660,1
|
|
20240709,144600,203615374,1658,1658,1658,1658,0
|
|
20240709,144500,203615374,1658,1658,1658,1658,0
|
|
20240709,144400,203615374,1658,1658,1658,1658,201
|
|
20240709,144300,203282116,1660,1660,1660,1660,0
|
|
20240709,144200,203282116,1660,1660,1660,1660,0
|
|
20240709,144100,203282116,1660,1660,1660,1660,0
|
|
20240709,144000,203282116,1660,1660,1660,1660,0
|
|
20240709,143900,203282116,1660,1660,1660,1660,0
|
|
20240709,143800,203282116,1660,1660,1660,1660,0
|
|
20240709,143700,203282116,1660,1660,1660,1660,3
|
|
20240709,143600,203277136,1661,1661,1661,1661,24
|
|
20240709,143500,203237272,1660,1660,1660,1660,0
|
|
20240709,143400,203237272,1660,1660,1660,1660,0
|
|
20240709,143300,203237272,1660,1660,1660,1660,0
|
|
20240709,143200,203237272,1660,1660,1660,1660,17
|
|
20240709,143100,203209052,1660,1660,1660,1660,1
|
|
20240709,143000,203207392,1660,1660,1660,1660,11
|
|
20240709,142900,203189132,1661,1661,1661,1661,7
|
|
20240709,142800,203177505,1661,1661,1661,1661,316
|
|
20240709,142700,202652629,1661,1661,1661,1661,177
|
|
20240709,142600,202358632,1661,1661,1661,1661,0
|
|
20240709,142500,202358632,1661,1661,1661,1661,0
|
|
20240709,142400,202358632,1661,1661,1661,1661,0
|
|
20240709,142300,202358632,1661,1661,1661,1661,85
|
|
20240709,142200,202217447,1661,1661,1661,1661,0
|
|
20240709,142100,202217447,1661,1661,1661,1661,0
|
|
20240709,142000,202217447,1661,1661,1661,1661,0
|
|
20240709,141900,202217447,1661,1661,1661,1661,0
|
|
20240709,141800,202217447,1661,1661,1661,1661,1
|
|
20240709,141700,202215786,1661,1661,1661,1661,8
|
|
20240709,141600,202202498,1661,1661,1661,1661,29
|
|
20240709,141500,202154329,1661,1660,1661,1660,30
|
|
20240709,141400,202104500,1662,1662,1662,1662,0
|
|
20240709,141300,202104500,1662,1662,1662,1662,0
|
|
20240709,141200,202104500,1662,1662,1662,1662,0
|
|
20240709,141100,202104500,1662,1662,1662,1662,0
|
|
20240709,141000,202104500,1662,1662,1662,1662,1
|
|
20240709,140900,202102838,1658,1658,1658,1658,0
|
|
20240709,140800,202102838,1658,1658,1658,1658,0
|
|
20240709,140700,202102838,1658,1658,1658,1658,0
|
|
20240709,140600,202102838,1658,1661,1661,1658,1001
|
|
20240709,140500,200441434,1663,1663,1663,1663,504
|
|
20240709,140400,199603282,1663,1663,1663,1663,0
|
|
20240709,140300,199603282,1663,1663,1663,1663,0
|
|
20240709,140200,199603282,1663,1663,1663,1663,1
|
|
20240709,140100,199601619,1662,1662,1662,1662,230
|
|
20240709,140000,199219359,1662,1662,1662,1662,0
|
|
20240709,135900,199219359,1662,1662,1662,1662,229
|
|
20240709,135800,198838761,1663,1663,1663,1663,2
|
|
20240709,135700,198835435,1663,1663,1663,1663,0
|
|
20240709,135600,198835435,1663,1663,1663,1663,0
|
|
20240709,135500,198835435,1663,1663,1663,1663,0
|
|
20240709,135400,198835435,1663,1663,1663,1663,0
|
|
20240709,135300,198835435,1663,1663,1663,1663,8
|
|
20240709,135200,198822131,1663,1663,1663,1663,0
|
|
20240709,135100,198822131,1663,1663,1663,1663,0
|
|
20240709,135000,198822131,1663,1663,1663,1663,2
|
|
20240709,134900,198818805,1663,1663,1663,1663,0
|
|
20240709,134800,198818805,1663,1663,1663,1663,10
|
|
20240709,134700,198802175,1664,1664,1664,1664,0
|
|
20240709,134600,198802175,1664,1664,1664,1664,2
|
|
20240709,134500,198798847,1664,1664,1664,1664,0
|
|
20240709,134400,198798847,1664,1664,1664,1664,0
|
|
20240709,134300,198798847,1664,1664,1664,1664,0
|
|
20240709,134200,198798847,1664,1664,1664,1664,0
|
|
20240709,134100,198798847,1664,1664,1664,1664,0
|
|
20240709,134000,198798847,1664,1664,1664,1664,150
|
|
20240709,133900,198549247,1665,1665,1665,1665,0
|
|
20240709,133800,198549247,1665,1665,1665,1665,0
|
|
20240709,133700,198549247,1665,1665,1665,1665,0
|
|
20240709,133600,198549247,1665,1665,1665,1665,0
|
|
20240709,133500,198549247,1665,1665,1665,1665,0
|
|
20240709,133400,198549247,1665,1665,1665,1665,0
|
|
20240709,133300,198549247,1665,1665,1665,1665,0
|
|
20240709,133200,198549247,1665,1665,1665,1665,0
|
|
20240709,133100,198549247,1665,1665,1665,1665,1
|
|
20240709,133000,198547582,1661,1661,1661,1661,100
|
|
20240709,132900,198381482,1661,1661,1661,1661,0
|
|
20240709,132800,198381482,1661,1661,1661,1661,0
|
|
20240709,132700,198381482,1661,1661,1661,1661,0
|
|
20240709,132600,198381482,1661,1661,1661,1661,0
|
|
20240709,132500,198381482,1661,1661,1661,1661,853
|
|
20240709,132400,196964649,1661,1661,1661,1661,0
|
|
20240709,132300,196964649,1661,1661,1661,1661,0
|
|
20240709,132200,196964649,1661,1661,1661,1661,0
|
|
20240709,132100,196964649,1661,1661,1661,1661,5
|
|
20240709,132000,196956344,1661,1661,1661,1661,0
|
|
20240709,131900,196956344,1661,1661,1661,1661,612
|
|
20240709,131800,195939812,1666,1666,1666,1666,0
|
|
20240709,131700,195939812,1666,1663,1666,1663,800
|
|
20240709,131600,194607977,1663,1663,1663,1663,0
|
|
20240709,131500,194607977,1663,1663,1663,1663,3
|
|
20240709,131400,194602988,1661,1661,1661,1661,0
|
|
20240709,131300,194602988,1661,1661,1661,1661,175
|
|
20240709,131200,194312313,1661,1661,1661,1661,0
|
|
20240709,131100,194312313,1661,1660,1661,1660,476
|
|
20240709,131000,193522150,1660,1660,1660,1660,0
|
|
20240709,130900,193522150,1660,1660,1660,1660,35
|
|
20240709,130800,193464050,1660,1659,1660,1659,328
|
|
20240709,130700,192919648,1659,1659,1659,1659,0
|
|
20240709,130600,192919648,1659,1659,1659,1659,0
|
|
20240709,130500,192919648,1659,1659,1659,1659,121
|
|
20240709,130400,192718909,1659,1659,1659,1659,0
|
|
20240709,130300,192718909,1659,1659,1659,1659,1
|
|
20240709,130200,192717250,1660,1660,1660,1660,0
|
|
20240709,130100,192717250,1660,1660,1660,1660,100
|
|
20240709,130000,192551250,1660,1660,1660,1660,0
|
|
20240709,125900,192551250,1660,1660,1660,1660,0
|
|
20240709,125800,192551250,1660,1660,1660,1660,0
|
|
20240709,125700,192551250,1660,1660,1660,1660,0
|
|
20240709,125600,192551250,1660,1660,1660,1660,0
|
|
20240709,125500,192551250,1660,1659,1660,1659,1050
|
|
20240709,125400,190808302,1660,1660,1660,1660,0
|
|
20240709,125300,190808302,1660,1659,1660,1659,1430
|
|
20240709,125200,188435535,1660,1660,1660,1660,0
|
|
20240709,125100,188435535,1660,1660,1660,1660,0
|
|
20240709,125000,188435535,1660,1660,1660,1660,0
|
|
20240709,124900,188435535,1660,1660,1660,1660,0
|
|
20240709,124800,188435535,1660,1660,1660,1660,0
|
|
20240709,124700,188435535,1660,1660,1660,1660,1
|
|
20240709,124600,188433875,1660,1660,1660,1660,0
|
|
20240709,124500,188433875,1660,1660,1660,1660,0
|
|
20240709,124400,188433875,1660,1660,1660,1660,0
|
|
20240709,124300,188433875,1660,1660,1660,1660,0
|
|
20240709,124200,188433875,1660,1660,1660,1660,70
|
|
20240709,124100,188317675,1661,1661,1661,1661,0
|
|
20240709,124000,188317675,1661,1661,1661,1661,0
|
|
20240709,123900,188317675,1661,1661,1661,1661,1
|
|
20240709,123800,188316014,1656,1658,1658,1656,2000
|
|
20240709,123700,185002161,1660,1660,1660,1660,0
|
|
20240709,123600,185002161,1660,1660,1660,1660,0
|
|
20240709,123500,185002161,1660,1661,1661,1660,536
|
|
20240709,123400,184112400,1660,1660,1660,1660,0
|
|
20240709,123300,184112400,1660,1660,1660,1660,741
|
|
20240709,123200,182882340,1660,1660,1660,1660,0
|
|
20240709,123100,182882340,1660,1660,1660,1660,0
|
|
20240709,123000,182882340,1660,1660,1660,1660,180
|
|
20240709,122900,182583540,1661,1661,1661,1661,0
|
|
20240709,122800,182583540,1661,1661,1661,1661,0
|
|
20240709,122700,182583540,1661,1661,1661,1661,0
|
|
20240709,122600,182583540,1661,1661,1661,1661,0
|
|
20240709,122500,182583540,1661,1661,1661,1661,0
|
|
20240709,122400,182583540,1661,1661,1661,1661,0
|
|
20240709,122300,182583540,1661,1661,1661,1661,0
|
|
20240709,122200,182583540,1661,1661,1661,1661,0
|
|
20240709,122100,182583540,1661,1661,1661,1661,0
|
|
20240709,122000,182583540,1661,1661,1661,1661,0
|
|
20240709,121900,182583540,1661,1661,1661,1661,0
|
|
20240709,121800,182583540,1661,1661,1661,1661,0
|
|
20240709,121700,182583540,1661,1661,1661,1661,0
|
|
20240709,121600,182583540,1661,1661,1661,1661,0
|
|
20240709,121500,182583540,1661,1661,1661,1661,111
|
|
20240709,121400,182399169,1662,1662,1662,1662,50
|
|
20240709,121300,182316069,1662,1662,1662,1662,60
|
|
20240709,121200,182216349,1662,1662,1662,1662,0
|
|
20240709,121100,182216349,1662,1662,1662,1662,0
|
|
20240709,121000,182216349,1662,1662,1662,1662,15
|
|
20240709,120900,182191419,1662,1662,1662,1662,0
|
|
20240709,120800,182191419,1662,1662,1662,1662,0
|
|
20240709,120700,182191419,1662,1662,1662,1662,20
|
|
20240709,120600,182158179,1662,1662,1662,1662,40
|
|
20240709,120500,182091699,1658,1658,1658,1658,3
|
|
20240709,120400,182086725,1662,1662,1662,1662,7
|
|
20240709,120300,182075091,1658,1658,1658,1658,0
|
|
20240709,120200,182075091,1658,1658,1658,1658,0
|
|
20240709,120100,182075091,1658,1662,1662,1658,1444
|
|
20240709,120000,179679110,1662,1662,1662,1662,100
|
|
20240709,115900,179512910,1662,1662,1662,1662,85
|
|
20240709,115800,179371640,1662,1661,1662,1661,3063
|
|
20240709,115700,174281019,1661,1661,1661,1661,0
|
|
20240709,115600,174281019,1661,1661,1661,1661,0
|
|
20240709,115500,174281019,1661,1661,1661,1661,0
|
|
20240709,115400,174281019,1661,1661,1661,1661,0
|
|
20240709,115300,174281019,1661,1661,1661,1661,0
|
|
20240709,115200,174281019,1661,1661,1661,1661,13
|
|
20240709,115100,174259426,1661,1661,1661,1661,101
|
|
20240709,115000,174091665,1661,1661,1661,1661,0
|
|
20240709,114900,174091665,1661,1661,1661,1661,0
|
|
20240709,114800,174091665,1661,1661,1661,1661,0
|
|
20240709,114700,174091665,1661,1661,1661,1661,0
|
|
20240709,114600,174091665,1661,1661,1661,1661,10
|
|
20240709,114500,174075055,1661,1661,1661,1661,0
|
|
20240709,114400,174075055,1661,1661,1661,1661,0
|
|
20240709,114300,174075055,1661,1661,1661,1661,0
|
|
20240709,114200,174075055,1661,1661,1661,1661,11
|
|
20240709,114100,174056784,1661,1661,1661,1661,0
|
|
20240709,114000,174056784,1661,1661,1661,1661,0
|
|
20240709,113900,174056784,1661,1661,1661,1661,600
|
|
20240709,113800,173060184,1662,1662,1662,1662,100
|
|
20240709,113700,172893984,1662,1662,1662,1662,0
|
|
20240709,113600,172893984,1662,1661,1662,1661,11
|
|
20240709,113500,172875712,1662,1662,1662,1662,0
|
|
20240709,113400,172875712,1662,1662,1662,1662,0
|
|
20240709,113300,172875712,1662,1662,1662,1662,0
|
|
20240709,113200,172875712,1662,1662,1662,1662,0
|
|
20240709,113100,172875712,1662,1662,1662,1662,62
|
|
20240709,113000,172772668,1662,1662,1662,1662,50
|
|
20240709,112900,172689568,1661,1661,1661,1661,0
|
|
20240709,112800,172689568,1661,1661,1661,1661,200
|
|
20240709,112700,172357368,1661,1661,1661,1661,0
|
|
20240709,112600,172357368,1661,1661,1661,1661,0
|
|
20240709,112500,172357368,1661,1661,1661,1661,0
|
|
20240709,112400,172357368,1661,1661,1661,1661,0
|
|
20240709,112300,172357368,1661,1661,1661,1661,9
|
|
20240709,112200,172342419,1663,1663,1663,1663,0
|
|
20240709,112100,172342419,1663,1663,1663,1661,549
|
|
20240709,112000,171430526,1662,1662,1662,1662,50
|
|
20240709,111900,171347426,1662,1663,1663,1662,704
|
|
20240709,111800,170177328,1663,1661,1663,1661,3006
|
|
20240709,111700,165181360,1662,1662,1662,1662,0
|
|
20240709,111600,165181360,1662,1662,1662,1662,152
|
|
20240709,111500,164928736,1662,1662,1662,1662,0
|
|
20240709,111400,164928736,1662,1662,1662,1662,0
|
|
20240709,111300,164928736,1662,1662,1662,1662,0
|
|
20240709,111200,164928736,1662,1662,1662,1662,1
|
|
20240709,111100,164927074,1659,1662,1662,1659,121
|
|
20240709,111000,164726332,1658,1658,1658,1658,0
|
|
20240709,110900,164726332,1658,1660,1660,1658,2024
|
|
20240709,110800,161368988,1662,1662,1662,1662,4
|
|
20240709,110700,161362340,1662,1662,1662,1662,0
|
|
20240709,110600,161362340,1662,1662,1662,1662,0
|
|
20240709,110500,161362340,1662,1662,1662,1662,0
|
|
20240709,110400,161362340,1662,1662,1662,1662,1654
|
|
20240709,110300,158613392,1662,1662,1662,1662,0
|
|
20240709,110200,158613392,1662,1660,1662,1660,2551
|
|
20240709,110100,154378730,1661,1662,1662,1661,2347
|
|
20240709,110000,150479917,1663,1663,1663,1663,500
|
|
20240709,105900,149648417,1664,1664,1664,1664,20
|
|
20240709,105800,149615137,1665,1665,1665,1665,0
|
|
20240709,105700,149615137,1665,1665,1665,1665,1
|
|
20240709,105600,149613472,1662,1663,1663,1662,1959
|
|
20240709,105500,146357278,1665,1663,1665,1662,1241
|
|
20240709,105400,144294115,1663,1663,1663,1663,478
|
|
20240709,105300,143499201,1665,1664,1665,1663,671
|
|
20240709,105200,142383226,1664,1669,1669,1664,3674
|
|
20240709,105100,136268396,1666,1666,1666,1666,471
|
|
20240709,105000,135483710,1670,1670,1670,1670,1
|
|
20240709,104900,135482040,1666,1668,1668,1666,2690
|
|
20240709,104800,130998228,1671,1671,1671,1671,100
|
|
20240709,104700,130831128,1671,1671,1671,1671,60
|
|
20240709,104600,130730868,1671,1669,1671,1669,2
|
|
20240709,104500,130727528,1671,1671,1671,1671,1
|
|
20240709,104400,130725857,1670,1668,1670,1668,501
|
|
20240709,104300,129889189,1670,1670,1670,1670,1
|
|
20240709,104200,129887519,1668,1669,1669,1668,10
|
|
20240709,104100,129870838,1670,1670,1670,1670,0
|
|
20240709,104000,129870838,1670,1670,1670,1670,0
|
|
20240709,103900,129870838,1670,1670,1670,1670,0
|
|
20240709,103800,129870838,1670,1670,1670,1670,0
|
|
20240709,103700,129870838,1670,1670,1670,1670,7
|
|
20240709,103600,129859148,1671,1671,1671,1671,0
|
|
20240709,103500,129859148,1671,1671,1671,1671,50
|
|
20240709,103400,129775598,1671,1671,1671,1671,0
|
|
20240709,103300,129775598,1671,1671,1671,1671,1
|
|
20240709,103200,129773927,1668,1668,1668,1668,4
|
|
20240709,103100,129767255,1671,1671,1671,1671,1
|
|
20240709,103000,129765584,1669,1669,1669,1669,1
|
|
20240709,102900,129763915,1671,1671,1671,1671,0
|
|
20240709,102800,129763915,1671,1671,1671,1671,0
|
|
20240709,102700,129763915,1671,1669,1671,1669,492
|
|
20240709,102600,128942765,1671,1671,1671,1671,0
|
|
20240709,102500,128942765,1671,1671,1671,1671,0
|
|
20240709,102400,128942765,1671,1671,1671,1671,0
|
|
20240709,102300,128942765,1671,1669,1671,1669,462
|
|
20240709,102200,128171684,1671,1671,1671,1671,0
|
|
20240709,102100,128171684,1671,1671,1671,1671,0
|
|
20240709,102000,128171684,1671,1670,1671,1670,100
|
|
20240709,101900,128004586,1671,1671,1671,1671,0
|
|
20240709,101800,128004586,1671,1670,1671,1670,2
|
|
20240709,101700,128001245,1669,1669,1669,1669,2
|
|
20240709,101600,127997907,1671,1673,1673,1671,364
|
|
20240709,101500,127389661,1672,1672,1672,1672,1
|
|
20240709,101400,127387989,1671,1671,1671,1671,637
|
|
20240709,101300,126323562,1671,1671,1671,1671,0
|
|
20240709,101200,126323562,1671,1671,1671,1671,0
|
|
20240709,101100,126323562,1671,1671,1671,1671,4
|
|
20240709,101000,126316878,1671,1671,1671,1671,0
|
|
20240709,100900,126316878,1671,1671,1671,1671,3
|
|
20240709,100800,126311865,1671,1667,1671,1666,1004
|
|
20240709,100700,124638693,1667,1668,1668,1667,2039
|
|
20240709,100600,121239165,1674,1671,1674,1667,6398
|
|
20240709,100500,110559789,1671,1671,1671,1671,180
|
|
20240709,100400,110259009,1672,1672,1672,1672,100
|
|
20240709,100300,110091809,1672,1674,1674,1672,1244
|
|
20240709,100200,108011835,1675,1673,1675,1673,3
|
|
20240709,100100,108006814,1672,1672,1672,1672,0
|
|
20240709,100000,108006814,1672,1673,1673,1672,218
|
|
20240709,095900,107642102,1673,1673,1673,1673,0
|
|
20240709,095800,107642102,1673,1673,1673,1673,0
|
|
20240709,095700,107642102,1673,1673,1673,1673,0
|
|
20240709,095600,107642102,1673,1673,1673,1673,285
|
|
20240709,095500,107165297,1675,1674,1675,1673,348
|
|
20240709,095400,106583035,1674,1675,1675,1674,105
|
|
20240709,095300,106407164,1678,1678,1678,1675,2405
|
|
20240709,095200,102378056,1678,1678,1678,1678,6
|
|
20240709,095100,102367988,1678,1677,1678,1677,3
|
|
20240709,095000,102362955,1679,1679,1679,1679,15
|
|
20240709,094900,102337770,1679,1675,1679,1675,7326
|
|
20240709,094800,90047790,1675,1673,1675,1673,1942
|
|
20240709,094700,86797780,1673,1673,1673,1671,199
|
|
20240709,094600,86464857,1673,1670,1673,1670,883
|
|
20240709,094500,84989602,1670,1670,1670,1670,3
|
|
20240709,094400,84984592,1669,1669,1669,1669,0
|
|
20240709,094300,84984592,1669,1669,1669,1669,157
|
|
20240709,094200,84722559,1670,1670,1670,1670,0
|
|
20240709,094100,84722559,1670,1670,1670,1670,0
|
|
20240709,094000,84722559,1670,1670,1670,1669,53
|
|
20240709,093900,84634099,1670,1670,1670,1669,19
|
|
20240709,093800,84602385,1669,1672,1672,1669,1433
|
|
20240709,093700,82208329,1672,1672,1673,1672,3524
|
|
20240709,093600,76316200,1672,1673,1673,1672,482
|
|
20240709,093500,75510294,1673,1671,1673,1670,2020
|
|
20240709,093400,72135864,1675,1675,1675,1675,0
|
|
20240709,093300,72135864,1675,1675,1675,1673,298
|
|
20240709,093200,71637268,1673,1673,1673,1673,56
|
|
20240709,093100,71543580,1676,1676,1676,1676,859
|
|
20240709,093000,70103896,1676,1670,1676,1670,2255
|
|
20240709,092900,66331529,1673,1670,1673,1670,829
|
|
20240709,092800,64945664,1670,1668,1670,1668,2418
|
|
20240709,092700,60910231,1668,1665,1668,1665,7746
|
|
20240709,092600,48004654,1666,1666,1666,1666,0
|
|
20240709,092500,48004654,1666,1665,1666,1665,563
|
|
20240709,092400,47067257,1665,1654,1665,1654,17801
|
|
20240709,092300,17548130,1654,1654,1654,1654,2
|
|
20240709,092200,17544822,1654,1650,1654,1650,8012
|
|
20240709,092100,4316657,1650,1650,1650,1650,4
|
|
20240709,092000,4310057,1651,1651,1651,1651,0
|
|
20240709,091900,4310057,1651,1651,1651,1651,0
|
|
20240709,091800,4310057,1651,1651,1651,1651,0
|
|
20240709,091700,4310057,1651,1651,1651,1651,0
|
|
20240709,091600,4310057,1651,1651,1651,1651,0
|
|
20240709,091500,4310057,1651,1650,1651,1647,121
|
|
20240709,091400,4110455,1651,1651,1651,1651,10
|
|
20240709,091300,4093945,1651,1651,1651,1651,4
|
|
20240709,091200,4087341,1652,1652,1652,1652,0
|
|
20240709,091100,4087341,1652,1651,1652,1651,6
|
|
20240709,091000,4077434,1652,1652,1652,1652,0
|
|
20240709,090900,4077434,1652,1653,1653,1652,110
|
|
20240709,090800,3895614,1653,1645,1653,1645,4
|
|
20240709,090700,3889010,1654,1654,1654,1654,0
|
|
20240709,090600,3889010,1654,1654,1654,1654,4
|
|
20240709,090500,3882394,1654,1650,1654,1650,327
|
|
20240709,090400,3342840,1655,1655,1655,1655,0
|
|
20240709,090300,3342840,1655,1645,1655,1645,1018
|
|
20240709,090200,1668050,1655,1655,1655,1655,0
|
|
20240709,090100,1668050,1655,1655,1655,1655,1
|
|
20240709,090000,1666395,1655,1645,1655,1645,1013
|