586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184300,177267054,1619,1619,1619,1619,2075
|
|
20240723,184200,177267054,1619,1619,1619,1619,0
|
|
20240723,184100,177267054,1619,1619,1619,1619,0
|
|
20240723,184000,177267054,1619,1619,1619,1619,0
|
|
20240723,183900,177267054,1619,1619,1619,1619,0
|
|
20240723,183800,177267054,1619,1619,1619,1619,0
|
|
20240723,183700,177267054,1619,1619,1619,1619,0
|
|
20240723,183600,177267054,1619,1619,1619,1619,0
|
|
20240723,183500,177267054,1619,1619,1619,1619,0
|
|
20240723,183400,177267054,1619,1619,1619,1619,0
|
|
20240723,183300,177267054,1619,1619,1619,1619,0
|
|
20240723,183200,177267054,1619,1619,1619,1619,0
|
|
20240723,183100,177267054,1619,1619,1619,1619,0
|
|
20240723,183000,177267054,1619,1619,1619,1619,0
|
|
20240723,182900,177267054,1619,1619,1619,1619,0
|
|
20240723,182800,177267054,1619,1619,1619,1619,0
|
|
20240723,182700,177267054,1619,1619,1619,1619,0
|
|
20240723,182600,177267054,1619,1619,1619,1619,0
|
|
20240723,182500,177267054,1619,1619,1619,1619,0
|
|
20240723,182400,177267054,1619,1619,1619,1619,0
|
|
20240723,182300,177267054,1619,1619,1619,1619,0
|
|
20240723,182200,177267054,1619,1619,1619,1619,0
|
|
20240723,182100,177267054,1619,1619,1619,1619,0
|
|
20240723,182000,177267054,1619,1619,1619,1619,0
|
|
20240723,181900,177267054,1619,1619,1619,1619,0
|
|
20240723,181800,177267054,1619,1619,1619,1619,0
|
|
20240723,181700,177267054,1619,1619,1619,1619,0
|
|
20240723,181600,177267054,1619,1619,1619,1619,0
|
|
20240723,181500,177267054,1619,1619,1619,1619,0
|
|
20240723,181400,177267054,1619,1619,1619,1619,0
|
|
20240723,181300,177267054,1619,1619,1619,1619,2075
|
|
20240723,181200,177267054,1619,1619,1619,1619,0
|
|
20240723,181100,177267054,1619,1619,1619,1619,0
|
|
20240723,181000,177267054,1619,1619,1619,1619,0
|
|
20240723,180900,177267054,1619,1619,1619,1619,0
|
|
20240723,180800,177267054,1619,1619,1619,1619,0
|
|
20240723,180700,177267054,1619,1619,1619,1619,0
|
|
20240723,180600,177267054,1619,1619,1619,1619,0
|
|
20240723,180500,177267054,1619,1619,1619,1619,0
|
|
20240723,180400,177267054,1619,1619,1619,1619,0
|
|
20240723,180300,177267054,1619,1619,1619,1619,0
|
|
20240723,180200,177267054,1619,1619,1619,1619,0
|
|
20240723,180100,177267054,1619,1619,1619,1619,0
|
|
20240723,180000,177267054,1619,1619,1619,1619,0
|
|
20240723,175900,177267054,1619,1619,1619,1619,0
|
|
20240723,175800,177267054,1619,1619,1619,1619,0
|
|
20240723,175700,177267054,1619,1619,1619,1619,0
|
|
20240723,175600,177267054,1619,1619,1619,1619,0
|
|
20240723,175500,177267054,1619,1619,1619,1619,0
|
|
20240723,175400,177267054,1619,1619,1619,1619,0
|
|
20240723,175300,177267054,1619,1619,1619,1619,0
|
|
20240723,175200,177267054,1619,1619,1619,1619,0
|
|
20240723,175100,177267054,1619,1619,1619,1619,0
|
|
20240723,175000,177267054,1619,1619,1619,1619,0
|
|
20240723,174900,177267054,1619,1619,1619,1619,0
|
|
20240723,174800,177267054,1619,1619,1619,1619,0
|
|
20240723,174700,177267054,1619,1619,1619,1619,0
|
|
20240723,174600,177267054,1619,1619,1619,1619,0
|
|
20240723,174500,177267054,1619,1619,1619,1619,0
|
|
20240723,174400,177267054,1619,1619,1619,1619,0
|
|
20240723,174300,177267054,1619,1619,1619,1619,2075
|
|
20240723,174200,177267054,1619,1619,1619,1619,0
|
|
20240723,174100,177267054,1619,1619,1619,1619,0
|
|
20240723,174000,177267054,1619,1619,1619,1619,0
|
|
20240723,173900,177267054,1619,1619,1619,1619,0
|
|
20240723,173800,177267054,1619,1619,1619,1619,0
|
|
20240723,173700,177267054,1619,1619,1619,1619,0
|
|
20240723,173600,177267054,1619,1619,1619,1619,0
|
|
20240723,173500,177267054,1619,1619,1619,1619,0
|
|
20240723,173400,177267054,1619,1619,1619,1619,0
|
|
20240723,173300,177267054,1619,1619,1619,1619,0
|
|
20240723,173200,177267054,1619,1619,1619,1619,0
|
|
20240723,173100,177267054,1619,1619,1619,1619,0
|
|
20240723,173000,177267054,1619,1619,1619,1619,0
|
|
20240723,172900,177267054,1619,1619,1619,1619,0
|
|
20240723,172800,177267054,1619,1619,1619,1619,0
|
|
20240723,172700,177267054,1619,1619,1619,1619,0
|
|
20240723,172600,177267054,1619,1619,1619,1619,0
|
|
20240723,172500,177267054,1619,1619,1619,1619,0
|
|
20240723,172400,177267054,1619,1619,1619,1619,0
|
|
20240723,172300,177267054,1619,1619,1619,1619,0
|
|
20240723,172200,177267054,1619,1619,1619,1619,0
|
|
20240723,172100,177267054,1619,1619,1619,1619,0
|
|
20240723,172000,177267054,1619,1619,1619,1619,0
|
|
20240723,171900,177267054,1619,1619,1619,1619,0
|
|
20240723,171800,177267054,1619,1619,1619,1619,0
|
|
20240723,171700,177267054,1619,1619,1619,1619,0
|
|
20240723,171600,177267054,1619,1619,1619,1619,0
|
|
20240723,171500,177267054,1619,1619,1619,1619,0
|
|
20240723,171400,177267054,1619,1619,1619,1619,0
|
|
20240723,171300,177267054,1619,1619,1619,1619,2075
|
|
20240723,171200,177267054,1619,1619,1619,1619,0
|
|
20240723,171100,177267054,1619,1619,1619,1619,0
|
|
20240723,171000,177267054,1619,1619,1619,1619,0
|
|
20240723,170900,177267054,1619,1619,1619,1619,0
|
|
20240723,170800,177267054,1619,1619,1619,1619,0
|
|
20240723,170700,177267054,1619,1619,1619,1619,0
|
|
20240723,170600,177267054,1619,1619,1619,1619,0
|
|
20240723,170500,177267054,1619,1619,1619,1619,0
|
|
20240723,170400,177267054,1619,1619,1619,1619,0
|
|
20240723,170300,177267054,1619,1619,1619,1619,0
|
|
20240723,170200,177267054,1619,1619,1619,1619,0
|
|
20240723,170100,177267054,1619,1619,1619,1619,0
|
|
20240723,170000,177267054,1619,1619,1619,1619,0
|
|
20240723,165900,177267054,1619,1619,1619,1619,0
|
|
20240723,165800,177267054,1619,1619,1619,1619,0
|
|
20240723,165700,177267054,1619,1619,1619,1619,0
|
|
20240723,165600,177267054,1619,1619,1619,1619,0
|
|
20240723,165500,177267054,1619,1619,1619,1619,0
|
|
20240723,165400,177267054,1619,1619,1619,1619,0
|
|
20240723,165300,177267054,1619,1619,1619,1619,0
|
|
20240723,165200,177267054,1619,1619,1619,1619,0
|
|
20240723,165100,177267054,1619,1619,1619,1619,0
|
|
20240723,165000,177267054,1619,1619,1619,1619,0
|
|
20240723,164900,177267054,1619,1619,1619,1619,0
|
|
20240723,164800,177267054,1619,1619,1619,1619,0
|
|
20240723,164700,177267054,1619,1619,1619,1619,0
|
|
20240723,164600,177267054,1619,1619,1619,1619,0
|
|
20240723,164500,177267054,1619,1619,1619,1619,0
|
|
20240723,164400,177267054,1619,1619,1619,1619,0
|
|
20240723,164300,177267054,1619,1619,1619,1619,2075
|
|
20240723,164200,177267054,1619,1619,1619,1619,0
|
|
20240723,164100,177267054,1619,1619,1619,1619,0
|
|
20240723,164000,177267054,1619,1619,1619,1619,0
|
|
20240723,163900,177267054,1619,1619,1619,1619,0
|
|
20240723,163800,177267054,1619,1619,1619,1619,0
|
|
20240723,163700,177267054,1619,1619,1619,1619,0
|
|
20240723,163600,177267054,1619,1619,1619,1619,0
|
|
20240723,163500,177267054,1619,1619,1619,1619,0
|
|
20240723,163400,177267054,1619,1619,1619,1619,0
|
|
20240723,163300,177267054,1619,1619,1619,1619,0
|
|
20240723,163200,177267054,1619,1619,1619,1619,0
|
|
20240723,163100,177267054,1619,1619,1619,1619,0
|
|
20240723,163000,177267054,1619,1619,1619,1619,0
|
|
20240723,162900,177267054,1619,1619,1619,1619,0
|
|
20240723,162800,177267054,1619,1619,1619,1619,0
|
|
20240723,162700,177267054,1619,1619,1619,1619,0
|
|
20240723,162600,177267054,1619,1619,1619,1619,0
|
|
20240723,162500,177267054,1619,1619,1619,1619,0
|
|
20240723,162400,177267054,1619,1619,1619,1619,0
|
|
20240723,162300,177267054,1619,1619,1619,1619,0
|
|
20240723,162200,177267054,1619,1619,1619,1619,0
|
|
20240723,162100,177267054,1619,1619,1619,1619,0
|
|
20240723,162000,177267054,1619,1619,1619,1619,0
|
|
20240723,161900,177267054,1619,1619,1619,1619,0
|
|
20240723,161800,177267054,1619,1619,1619,1619,0
|
|
20240723,161700,177267054,1619,1619,1619,1619,0
|
|
20240723,161600,177267054,1619,1619,1619,1619,0
|
|
20240723,161500,177267054,1619,1619,1619,1619,0
|
|
20240723,161400,177267054,1619,1619,1619,1619,0
|
|
20240723,161300,177267054,1619,1619,1619,1619,2075
|
|
20240723,161200,177267054,1619,1619,1619,1619,0
|
|
20240723,161100,177267054,1619,1619,1619,1619,0
|
|
20240723,161000,177267054,1619,1619,1619,1619,0
|
|
20240723,160900,177267054,1619,1619,1619,1619,0
|
|
20240723,160800,177267054,1619,1619,1619,1619,0
|
|
20240723,160700,177267054,1619,1619,1619,1619,0
|
|
20240723,160600,177267054,1619,1619,1619,1619,0
|
|
20240723,160500,177267054,1619,1619,1619,1619,0
|
|
20240723,160400,177267054,1619,1619,1619,1619,0
|
|
20240723,160300,177267054,1619,1619,1619,1619,0
|
|
20240723,160200,177267054,1619,1619,1619,1619,0
|
|
20240723,160100,177267054,1619,1619,1619,1619,0
|
|
20240723,160000,177267054,1619,1619,1619,1619,0
|
|
20240723,155900,177267054,1619,1619,1619,1619,0
|
|
20240723,155800,177267054,1619,1619,1619,1619,0
|
|
20240723,155700,177267054,1619,1619,1619,1619,0
|
|
20240723,155600,177267054,1619,1619,1619,1619,0
|
|
20240723,155500,177267054,1619,1619,1619,1619,0
|
|
20240723,155400,177267054,1619,1619,1619,1619,0
|
|
20240723,155300,177267054,1619,1619,1619,1619,0
|
|
20240723,155200,177267054,1619,1619,1619,1619,0
|
|
20240723,155100,177267054,1619,1619,1619,1619,0
|
|
20240723,155000,177267054,1619,1619,1619,1619,0
|
|
20240723,154900,177267054,1619,1619,1619,1619,0
|
|
20240723,154800,177267054,1619,1619,1619,1619,0
|
|
20240723,154700,177267054,1619,1619,1619,1619,0
|
|
20240723,154600,177267054,1619,1619,1619,1619,0
|
|
20240723,154500,177267054,1619,1619,1619,1619,0
|
|
20240723,154400,177267054,1619,1619,1619,1619,0
|
|
20240723,154300,177267054,1619,1619,1619,1619,2075
|
|
20240723,154200,177267054,1619,1619,1619,1619,0
|
|
20240723,154100,177267054,1619,1619,1619,1619,0
|
|
20240723,154000,177267054,1619,1619,1619,1619,0
|
|
20240723,153900,177267054,1619,1619,1619,1619,0
|
|
20240723,153800,177267054,1619,1619,1619,1619,0
|
|
20240723,153700,177267054,1619,1619,1619,1619,0
|
|
20240723,153600,177267054,1619,1619,1619,1619,0
|
|
20240723,153500,177267054,1619,1619,1619,1619,0
|
|
20240723,153400,177267054,1619,1619,1619,1619,0
|
|
20240723,153300,177267054,1619,1619,1619,1619,0
|
|
20240723,153200,177267054,1619,1619,1619,1619,0
|
|
20240723,153100,177267054,1619,1619,1619,1619,0
|
|
20240723,153000,177267054,1619,1619,1619,1619,2075
|
|
20240723,152900,173907629,1619,1619,1619,1619,0
|
|
20240723,152800,173907629,1619,1619,1619,1619,0
|
|
20240723,152700,173907629,1619,1619,1619,1619,0
|
|
20240723,152600,173907629,1619,1619,1619,1619,0
|
|
20240723,152500,173907629,1619,1619,1619,1619,0
|
|
20240723,152400,173907629,1619,1619,1619,1619,0
|
|
20240723,152300,173907629,1619,1619,1619,1619,0
|
|
20240723,152200,173907629,1619,1619,1619,1619,0
|
|
20240723,152100,173907629,1619,1619,1619,1619,0
|
|
20240723,152000,173907629,1619,1619,1619,1619,0
|
|
20240723,151900,173907629,1619,1618,1619,1618,548
|
|
20240723,151800,173020925,1618,1613,1618,1613,682
|
|
20240723,151700,171920748,1613,1616,1616,1613,469
|
|
20240723,151600,171163757,1619,1619,1619,1619,20
|
|
20240723,151500,171131377,1614,1619,1619,1614,1790
|
|
20240723,151400,168242069,1619,1620,1620,1619,79
|
|
20240723,151300,168114119,1620,1619,1620,1619,37
|
|
20240723,151200,168054192,1619,1619,1619,1619,6
|
|
20240723,151100,168044478,1619,1619,1619,1619,0
|
|
20240723,151000,168044478,1619,1619,1619,1619,547
|
|
20240723,150900,167158885,1619,1619,1619,1619,1709
|
|
20240723,150800,164392014,1619,1619,1619,1619,1479
|
|
20240723,150700,161997513,1619,1619,1619,1619,0
|
|
20240723,150600,161997513,1619,1619,1619,1619,0
|
|
20240723,150500,161997513,1619,1619,1619,1619,0
|
|
20240723,150400,161997513,1619,1618,1619,1612,2806
|
|
20240723,150300,157460552,1619,1619,1619,1619,0
|
|
20240723,150200,157460552,1619,1619,1619,1619,0
|
|
20240723,150100,157460552,1619,1619,1619,1619,0
|
|
20240723,150000,157460552,1619,1619,1619,1619,0
|
|
20240723,145900,157460552,1619,1619,1619,1619,0
|
|
20240723,145800,157460552,1619,1619,1619,1619,0
|
|
20240723,145700,157460552,1619,1619,1619,1619,1
|
|
20240723,145600,157458933,1612,1612,1612,1612,51
|
|
20240723,145500,157376721,1612,1619,1619,1612,9443
|
|
20240723,145400,142149963,1619,1619,1619,1619,2
|
|
20240723,145300,142146725,1618,1618,1618,1618,0
|
|
20240723,145200,142146725,1618,1618,1618,1618,73
|
|
20240723,145100,142028611,1618,1618,1618,1618,0
|
|
20240723,145000,142028611,1618,1618,1618,1618,0
|
|
20240723,144900,142028611,1618,1618,1618,1618,0
|
|
20240723,144800,142028611,1618,1618,1618,1618,127
|
|
20240723,144700,141823125,1618,1618,1618,1618,0
|
|
20240723,144600,141823125,1618,1618,1618,1618,0
|
|
20240723,144500,141823125,1618,1618,1618,1618,0
|
|
20240723,144400,141823125,1618,1618,1618,1618,0
|
|
20240723,144300,141823125,1618,1618,1618,1618,688
|
|
20240723,144200,140709941,1619,1619,1619,1619,0
|
|
20240723,144100,140709941,1619,1619,1619,1619,0
|
|
20240723,144000,140709941,1619,1619,1619,1619,1
|
|
20240723,143900,140708322,1618,1618,1618,1618,0
|
|
20240723,143800,140708322,1618,1618,1618,1618,1
|
|
20240723,143700,140706704,1619,1619,1619,1619,0
|
|
20240723,143600,140706704,1619,1619,1619,1619,0
|
|
20240723,143500,140706704,1619,1619,1619,1619,0
|
|
20240723,143400,140706704,1619,1619,1619,1619,0
|
|
20240723,143300,140706704,1619,1619,1619,1619,0
|
|
20240723,143200,140706704,1619,1619,1619,1619,0
|
|
20240723,143100,140706704,1619,1619,1619,1619,0
|
|
20240723,143000,140706704,1619,1619,1619,1619,1
|
|
20240723,142900,140705085,1618,1618,1618,1618,0
|
|
20240723,142800,140705085,1618,1618,1618,1618,0
|
|
20240723,142700,140705085,1618,1618,1618,1618,100
|
|
20240723,142600,140543285,1619,1619,1619,1619,0
|
|
20240723,142500,140543285,1619,1619,1619,1619,1
|
|
20240723,142400,140541666,1618,1618,1618,1618,0
|
|
20240723,142300,140541666,1618,1618,1618,1618,0
|
|
20240723,142200,140541666,1618,1618,1618,1618,0
|
|
20240723,142100,140541666,1618,1618,1618,1618,89
|
|
20240723,142000,140397664,1619,1619,1619,1619,1
|
|
20240723,141900,140396045,1618,1618,1618,1618,0
|
|
20240723,141800,140396045,1618,1618,1618,1618,11
|
|
20240723,141700,140378247,1619,1619,1619,1619,0
|
|
20240723,141600,140378247,1619,1619,1619,1619,10
|
|
20240723,141500,140362057,1619,1619,1619,1619,0
|
|
20240723,141400,140362057,1619,1619,1619,1619,0
|
|
20240723,141300,140362057,1619,1619,1619,1619,0
|
|
20240723,141200,140362057,1619,1619,1619,1619,0
|
|
20240723,141100,140362057,1619,1619,1619,1619,0
|
|
20240723,141000,140362057,1619,1619,1619,1619,0
|
|
20240723,140900,140362057,1619,1619,1619,1619,2
|
|
20240723,140800,140358819,1619,1619,1619,1619,0
|
|
20240723,140700,140358819,1619,1619,1619,1619,0
|
|
20240723,140600,140358819,1619,1619,1619,1619,0
|
|
20240723,140500,140358819,1619,1619,1619,1619,0
|
|
20240723,140400,140358819,1619,1619,1619,1619,0
|
|
20240723,140300,140358819,1619,1619,1619,1619,0
|
|
20240723,140200,140358819,1619,1619,1619,1619,0
|
|
20240723,140100,140358819,1619,1619,1619,1619,0
|
|
20240723,140000,140358819,1619,1619,1619,1619,0
|
|
20240723,135900,140358819,1619,1619,1619,1619,0
|
|
20240723,135800,140358819,1619,1619,1619,1619,0
|
|
20240723,135700,140358819,1619,1619,1619,1619,0
|
|
20240723,135600,140358819,1619,1619,1619,1619,0
|
|
20240723,135500,140358819,1619,1619,1619,1619,0
|
|
20240723,135400,140358819,1619,1619,1619,1619,1
|
|
20240723,135300,140357200,1614,1614,1614,1614,0
|
|
20240723,135200,140357200,1614,1619,1619,1614,2022
|
|
20240723,135100,137090681,1620,1620,1620,1620,0
|
|
20240723,135000,137090681,1620,1620,1620,1620,0
|
|
20240723,134900,137090681,1620,1620,1620,1620,0
|
|
20240723,134800,137090681,1620,1620,1620,1620,0
|
|
20240723,134700,137090681,1620,1620,1620,1620,0
|
|
20240723,134600,137090681,1620,1619,1620,1619,9
|
|
20240723,134500,137076109,1619,1619,1619,1619,0
|
|
20240723,134400,137076109,1619,1619,1619,1619,1000
|
|
20240723,134300,135457109,1619,1619,1619,1619,0
|
|
20240723,134200,135457109,1619,1619,1619,1619,0
|
|
20240723,134100,135457109,1619,1619,1619,1619,0
|
|
20240723,134000,135457109,1619,1619,1619,1619,101
|
|
20240723,133900,135293590,1615,1615,1615,1615,0
|
|
20240723,133800,135293590,1615,1615,1615,1615,0
|
|
20240723,133700,135293590,1615,1615,1615,1615,0
|
|
20240723,133600,135293590,1615,1615,1615,1615,0
|
|
20240723,133500,135293590,1615,1615,1615,1615,0
|
|
20240723,133400,135293590,1615,1615,1615,1615,0
|
|
20240723,133300,135293590,1615,1615,1615,1615,0
|
|
20240723,133200,135293590,1615,1615,1615,1615,0
|
|
20240723,133100,135293590,1615,1615,1615,1615,0
|
|
20240723,133000,135293590,1615,1615,1615,1615,0
|
|
20240723,132900,135293590,1615,1615,1615,1615,0
|
|
20240723,132800,135293590,1615,1615,1615,1615,0
|
|
20240723,132700,135293590,1615,1615,1615,1615,0
|
|
20240723,132600,135293590,1615,1616,1616,1615,155
|
|
20240723,132500,135043115,1618,1618,1618,1618,0
|
|
20240723,132400,135043115,1618,1618,1618,1618,0
|
|
20240723,132300,135043115,1618,1618,1618,1618,1
|
|
20240723,132200,135041497,1619,1619,1619,1619,1
|
|
20240723,132100,135039878,1620,1620,1620,1620,0
|
|
20240723,132000,135039878,1620,1620,1620,1620,0
|
|
20240723,131900,135039878,1620,1620,1620,1620,0
|
|
20240723,131800,135039878,1620,1620,1620,1620,0
|
|
20240723,131700,135039878,1620,1620,1620,1620,0
|
|
20240723,131600,135039878,1620,1620,1620,1620,0
|
|
20240723,131500,135039878,1620,1620,1620,1620,0
|
|
20240723,131400,135039878,1620,1620,1620,1620,0
|
|
20240723,131300,135039878,1620,1620,1620,1620,8
|
|
20240723,131200,135026918,1620,1618,1620,1612,5460
|
|
20240723,131100,126219895,1620,1620,1620,1620,0
|
|
20240723,131000,126219895,1620,1620,1620,1620,0
|
|
20240723,130900,126219895,1620,1620,1620,1620,5
|
|
20240723,130800,126211795,1620,1620,1620,1620,0
|
|
20240723,130700,126211795,1620,1620,1620,1620,0
|
|
20240723,130600,126211795,1620,1620,1620,1620,0
|
|
20240723,130500,126211795,1620,1620,1620,1620,0
|
|
20240723,130400,126211795,1620,1620,1620,1620,1
|
|
20240723,130300,126210175,1617,1617,1617,1617,0
|
|
20240723,130200,126210175,1617,1618,1618,1617,3029
|
|
20240723,130100,121312051,1620,1620,1620,1620,10
|
|
20240723,130000,121295851,1620,1620,1620,1620,0
|
|
20240723,125900,121295851,1620,1620,1620,1620,1
|
|
20240723,125800,121294231,1618,1620,1620,1618,1004
|
|
20240723,125700,119669505,1621,1621,1621,1621,0
|
|
20240723,125600,119669505,1621,1621,1621,1621,0
|
|
20240723,125500,119669505,1621,1621,1621,1621,0
|
|
20240723,125400,119669505,1621,1621,1621,1621,0
|
|
20240723,125300,119669505,1621,1621,1621,1621,0
|
|
20240723,125200,119669505,1621,1621,1621,1621,0
|
|
20240723,125100,119669505,1621,1618,1621,1618,644
|
|
20240723,125000,118627510,1619,1619,1619,1619,0
|
|
20240723,124900,118627510,1619,1619,1619,1619,137
|
|
20240723,124800,118405707,1620,1620,1620,1620,43
|
|
20240723,124700,118336047,1620,1620,1620,1620,0
|
|
20240723,124600,118336047,1620,1620,1620,1620,6
|
|
20240723,124500,118326327,1620,1620,1620,1620,0
|
|
20240723,124400,118326327,1620,1620,1620,1620,326
|
|
20240723,124300,117798207,1620,1620,1620,1620,5
|
|
20240723,124200,117790107,1620,1620,1620,1620,4
|
|
20240723,124100,117783627,1619,1619,1619,1619,1154
|
|
20240723,124000,115915301,1619,1619,1619,1619,43
|
|
20240723,123900,115845684,1619,1619,1619,1619,7
|
|
20240723,123800,115834351,1618,1618,1618,1618,0
|
|
20240723,123700,115834351,1618,1618,1618,1618,846
|
|
20240723,123600,114465523,1619,1619,1619,1619,0
|
|
20240723,123500,114465523,1619,1619,1619,1619,43
|
|
20240723,123400,114395906,1619,1619,1619,1619,6
|
|
20240723,123300,114386192,1619,1619,1619,1619,0
|
|
20240723,123200,114386192,1619,1619,1619,1619,0
|
|
20240723,123100,114386192,1619,1619,1619,1619,0
|
|
20240723,123000,114386192,1619,1619,1619,1619,100
|
|
20240723,122900,114224292,1619,1619,1619,1619,6
|
|
20240723,122800,114214578,1619,1619,1619,1619,1234
|
|
20240723,122700,112216732,1619,1619,1619,1619,1
|
|
20240723,122600,112215113,1618,1618,1618,1618,2192
|
|
20240723,122500,108668457,1619,1619,1619,1619,4
|
|
20240723,122400,108661981,1618,1618,1618,1618,0
|
|
20240723,122300,108661981,1618,1618,1618,1618,0
|
|
20240723,122200,108661981,1618,1618,1618,1618,0
|
|
20240723,122100,108661981,1618,1618,1618,1618,1000
|
|
20240723,122000,107043981,1618,1618,1618,1618,0
|
|
20240723,121900,107043981,1618,1618,1618,1618,0
|
|
20240723,121800,107043981,1618,1619,1619,1618,3043
|
|
20240723,121700,102120364,1619,1619,1619,1619,6
|
|
20240723,121600,102110650,1619,1619,1619,1619,0
|
|
20240723,121500,102110650,1619,1619,1619,1619,0
|
|
20240723,121400,102110650,1619,1619,1619,1619,27
|
|
20240723,121300,102066937,1619,1618,1619,1618,139
|
|
20240723,121200,101841996,1618,1617,1618,1617,980
|
|
20240723,121100,100257177,1618,1618,1618,1618,30
|
|
20240723,121000,100208637,1618,1618,1618,1618,42
|
|
20240723,120900,100140681,1619,1619,1619,1619,43
|
|
20240723,120800,100071064,1618,1618,1618,1618,0
|
|
20240723,120700,100071064,1618,1618,1618,1618,5
|
|
20240723,120600,100062974,1619,1619,1619,1619,0
|
|
20240723,120500,100062974,1619,1619,1619,1619,0
|
|
20240723,120400,100062974,1619,1619,1619,1619,0
|
|
20240723,120300,100062974,1619,1619,1619,1619,0
|
|
20240723,120200,100062974,1619,1619,1619,1619,0
|
|
20240723,120100,100062974,1619,1619,1619,1619,0
|
|
20240723,120000,100062974,1619,1619,1619,1619,0
|
|
20240723,115900,100062974,1619,1619,1619,1619,0
|
|
20240723,115800,100062974,1619,1619,1619,1619,1
|
|
20240723,115700,100061355,1617,1617,1618,1617,1301
|
|
20240723,115600,97956534,1615,1614,1615,1614,4032
|
|
20240723,115500,91447060,1613,1613,1613,1613,0
|
|
20240723,115400,91447060,1613,1613,1613,1613,2000
|
|
20240723,115300,88221060,1614,1614,1614,1614,0
|
|
20240723,115200,88221060,1614,1614,1614,1614,0
|
|
20240723,115100,88221060,1614,1614,1614,1614,0
|
|
20240723,115000,88221060,1614,1615,1615,1614,1935
|
|
20240723,114900,85097926,1615,1615,1615,1615,6
|
|
20240723,114800,85088236,1615,1615,1615,1615,15
|
|
20240723,114700,85064011,1615,1615,1615,1615,64
|
|
20240723,114600,84960651,1615,1615,1615,1615,50
|
|
20240723,114500,84879901,1615,1615,1615,1615,1
|
|
20240723,114400,84878286,1615,1615,1615,1615,891
|
|
20240723,114300,83439321,1615,1616,1616,1615,1000
|
|
20240723,114200,81824285,1616,1616,1616,1616,0
|
|
20240723,114100,81824285,1616,1616,1616,1616,700
|
|
20240723,114000,80693085,1617,1617,1617,1617,0
|
|
20240723,113900,80693085,1617,1616,1617,1616,1000
|
|
20240723,113800,79076407,1616,1617,1617,1616,464
|
|
20240723,113700,78326528,1618,1618,1618,1618,43
|
|
20240723,113600,78256954,1616,1616,1616,1616,0
|
|
20240723,113500,78256954,1616,1616,1616,1616,0
|
|
20240723,113400,78256954,1616,1616,1616,1616,0
|
|
20240723,113300,78256954,1616,1617,1617,1616,277
|
|
20240723,113200,77809296,1618,1618,1618,1618,0
|
|
20240723,113100,77809296,1618,1616,1618,1616,1011
|
|
20240723,113000,76175518,1616,1616,1616,1616,0
|
|
20240723,112900,76175518,1616,1616,1616,1616,197
|
|
20240723,112800,75857166,1616,1616,1616,1616,0
|
|
20240723,112700,75857166,1616,1616,1616,1616,0
|
|
20240723,112600,75857166,1616,1616,1616,1616,378
|
|
20240723,112500,75246318,1618,1616,1618,1616,355
|
|
20240723,112400,74672558,1616,1616,1616,1616,0
|
|
20240723,112300,74672558,1616,1616,1616,1616,0
|
|
20240723,112200,74672558,1616,1616,1616,1616,1
|
|
20240723,112100,74670942,1616,1616,1616,1616,13
|
|
20240723,112000,74649934,1616,1616,1616,1616,0
|
|
20240723,111900,74649934,1616,1616,1616,1616,0
|
|
20240723,111800,74649934,1616,1616,1616,1616,2000
|
|
20240723,111700,71417934,1614,1615,1615,1614,150
|
|
20240723,111600,71175755,1615,1615,1615,1615,1989
|
|
20240723,111500,67963520,1615,1615,1615,1615,0
|
|
20240723,111400,67963520,1615,1616,1616,1615,1935
|
|
20240723,111300,64838458,1618,1618,1618,1618,0
|
|
20240723,111200,64838458,1618,1618,1618,1618,0
|
|
20240723,111100,64838458,1618,1618,1618,1618,0
|
|
20240723,111000,64838458,1618,1618,1618,1618,0
|
|
20240723,110900,64838458,1618,1618,1618,1618,0
|
|
20240723,110800,64838458,1618,1618,1618,1618,152
|
|
20240723,110700,64592522,1615,1615,1615,1615,5
|
|
20240723,110600,64584447,1615,1615,1615,1615,0
|
|
20240723,110500,64584447,1615,1617,1617,1615,699
|
|
20240723,110400,63455230,1618,1618,1618,1618,0
|
|
20240723,110300,63455230,1618,1618,1618,1618,246
|
|
20240723,110200,63057202,1618,1618,1618,1618,18
|
|
20240723,110100,63028078,1618,1618,1618,1618,6
|
|
20240723,110000,63018370,1618,1618,1618,1618,21
|
|
20240723,105900,62984392,1618,1618,1618,1618,5
|
|
20240723,105800,62976302,1618,1616,1618,1616,43
|
|
20240723,105700,62906772,1618,1618,1618,1618,6
|
|
20240723,105600,62897064,1618,1618,1618,1618,0
|
|
20240723,105500,62897064,1618,1618,1618,1618,43
|
|
20240723,105400,62827490,1618,1618,1618,1618,1
|
|
20240723,105300,62825872,1617,1617,1617,1617,0
|
|
20240723,105200,62825872,1617,1617,1617,1617,0
|
|
20240723,105100,62825872,1617,1617,1617,1617,0
|
|
20240723,105000,62825872,1617,1617,1617,1617,55
|
|
20240723,104900,62736937,1617,1617,1617,1617,0
|
|
20240723,104800,62736937,1617,1617,1617,1617,13
|
|
20240723,104700,62715916,1620,1620,1620,1620,1
|
|
20240723,104600,62714296,1617,1617,1617,1617,49
|
|
20240723,104500,62635063,1617,1617,1617,1617,0
|
|
20240723,104400,62635063,1617,1617,1617,1617,43
|
|
20240723,104300,62565532,1617,1617,1617,1617,0
|
|
20240723,104200,62565532,1617,1617,1617,1617,16
|
|
20240723,104100,62539660,1618,1618,1618,1618,61
|
|
20240723,104000,62440962,1622,1620,1622,1620,61
|
|
20240723,103900,62342106,1619,1619,1619,1619,129
|
|
20240723,103800,62133255,1619,1619,1619,1619,1
|
|
20240723,103700,62131636,1615,1619,1619,1615,11
|
|
20240723,103600,62113867,1615,1615,1615,1615,0
|
|
20240723,103500,62113867,1615,1615,1615,1615,453
|
|
20240723,103400,61382272,1614,1614,1615,1614,3939
|
|
20240723,103300,55021206,1614,1614,1614,1614,0
|
|
20240723,103200,55021206,1614,1615,1615,1614,73
|
|
20240723,103100,54903321,1615,1615,1615,1615,227
|
|
20240723,103000,54536716,1615,1616,1616,1615,2000
|
|
20240723,102900,51306478,1617,1617,1617,1617,43
|
|
20240723,102800,51236947,1617,1617,1617,1617,6
|
|
20240723,102700,51227245,1618,1618,1618,1618,0
|
|
20240723,102600,51227245,1618,1618,1618,1618,27
|
|
20240723,102500,51183559,1615,1615,1615,1615,0
|
|
20240723,102400,51183559,1615,1615,1615,1615,0
|
|
20240723,102300,51183559,1615,1617,1617,1615,1770
|
|
20240723,102200,48323152,1618,1618,1618,1618,6
|
|
20240723,102100,48313444,1617,1617,1617,1617,0
|
|
20240723,102000,48313444,1617,1617,1617,1617,8743
|
|
20240723,101900,34176013,1618,1618,1618,1618,57
|
|
20240723,101800,34083787,1618,1618,1618,1618,6
|
|
20240723,101700,34074079,1617,1618,1618,1617,656
|
|
20240723,101600,33012771,1618,1618,1618,1618,1
|
|
20240723,101500,33011153,1618,1617,1618,1617,1779
|
|
20240723,101400,30134331,1618,1618,1618,1618,6
|
|
20240723,101300,30124623,1619,1619,1619,1619,0
|
|
20240723,101200,30124623,1619,1619,1619,1619,5
|
|
20240723,101100,30116528,1619,1619,1619,1619,0
|
|
20240723,101000,30116528,1619,1619,1619,1619,0
|
|
20240723,100900,30116528,1619,1620,1620,1619,369
|
|
20240723,100800,29519108,1620,1622,1622,1620,7
|
|
20240723,100700,29507756,1622,1622,1622,1622,0
|
|
20240723,100600,29507756,1622,1622,1622,1622,2
|
|
20240723,100500,29504512,1623,1623,1623,1623,0
|
|
20240723,100400,29504512,1623,1623,1623,1623,0
|
|
20240723,100300,29504512,1623,1618,1623,1617,220
|
|
20240723,100200,29148753,1623,1623,1623,1623,2
|
|
20240723,100100,29145507,1617,1619,1619,1617,200
|
|
20240723,100000,28821979,1623,1623,1623,1623,0
|
|
20240723,095900,28821979,1623,1623,1623,1623,6
|
|
20240723,095800,28812241,1623,1620,1623,1620,218
|
|
20240723,095700,28459078,1619,1619,1619,1619,0
|
|
20240723,095600,28459078,1619,1619,1619,1619,0
|
|
20240723,095500,28459078,1619,1619,1619,1619,0
|
|
20240723,095400,28459078,1619,1619,1619,1619,10
|
|
20240723,095300,28442888,1619,1619,1619,1619,1
|
|
20240723,095200,28441269,1619,1620,1620,1619,3
|
|
20240723,095100,28436410,1620,1620,1620,1620,47
|
|
20240723,095000,28360270,1620,1620,1620,1620,4
|
|
20240723,094900,28353790,1620,1619,1620,1619,394
|
|
20240723,094800,27715773,1620,1620,1620,1620,162
|
|
20240723,094700,27453333,1623,1623,1623,1623,0
|
|
20240723,094600,27453333,1623,1623,1623,1623,0
|
|
20240723,094500,27453333,1623,1623,1623,1623,6
|
|
20240723,094400,27443595,1623,1623,1623,1623,0
|
|
20240723,094300,27443595,1623,1620,1623,1620,12
|
|
20240723,094200,27424152,1623,1623,1623,1623,6
|
|
20240723,094100,27414414,1623,1623,1623,1623,0
|
|
20240723,094000,27414414,1623,1621,1623,1620,143
|
|
20240723,093900,27182595,1623,1623,1623,1621,58
|
|
20240723,093800,27088557,1623,1623,1623,1623,0
|
|
20240723,093700,27088557,1623,1624,1624,1623,228
|
|
20240723,093600,26718512,1624,1624,1624,1624,5
|
|
20240723,093500,26710392,1624,1624,1624,1624,0
|
|
20240723,093400,26710392,1624,1624,1624,1624,0
|
|
20240723,093300,26710392,1624,1624,1624,1624,0
|
|
20240723,093200,26710392,1624,1624,1624,1624,1
|
|
20240723,093100,26708768,1624,1624,1624,1624,0
|
|
20240723,093000,26708768,1624,1624,1624,1624,58
|
|
20240723,092900,26614576,1624,1624,1624,1624,1
|
|
20240723,092800,26612952,1623,1623,1623,1623,0
|
|
20240723,092700,26612952,1623,1623,1623,1623,27
|
|
20240723,092600,26569131,1625,1625,1625,1625,0
|
|
20240723,092500,26569131,1625,1620,1625,1619,317
|
|
20240723,092400,26055899,1626,1626,1626,1626,0
|
|
20240723,092300,26055899,1626,1626,1626,1626,0
|
|
20240723,092200,26055899,1626,1626,1626,1626,0
|
|
20240723,092100,26055899,1626,1626,1626,1626,0
|
|
20240723,092000,26055899,1626,1626,1626,1626,0
|
|
20240723,091900,26055899,1626,1626,1626,1626,0
|
|
20240723,091800,26055899,1626,1626,1626,1626,0
|
|
20240723,091700,26055899,1626,1626,1626,1626,1
|
|
20240723,091600,26054273,1619,1619,1626,1619,401
|
|
20240723,091500,25405047,1626,1626,1626,1626,200
|
|
20240723,091400,25079847,1629,1621,1629,1619,969
|
|
20240723,091300,23510385,1629,1629,1629,1629,0
|
|
20240723,091200,23510385,1629,1629,1629,1629,287
|
|
20240723,091100,23042862,1629,1629,1629,1629,0
|
|
20240723,091000,23042862,1629,1626,1629,1626,974
|
|
20240723,090900,21459135,1626,1626,1626,1626,10
|
|
20240723,090800,21442875,1626,1626,1626,1626,1
|
|
20240723,090700,21441249,1626,1626,1626,1626,0
|
|
20240723,090600,21441249,1626,1624,1626,1624,353
|
|
20240723,090500,20867974,1624,1623,1624,1623,1646
|
|
20240723,090400,18195813,1624,1624,1624,1624,17
|
|
20240723,090300,18168205,1624,1624,1624,1624,0
|
|
20240723,090200,18168205,1624,1624,1624,1624,10
|
|
20240723,090100,18151965,1624,1624,1624,1624,2
|
|
20240723,090000,18148717,1626,1610,1626,1610,11261
|