586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184300,114572884,1622,1622,1622,1622,408
|
|
20240724,184200,114572884,1622,1622,1622,1622,0
|
|
20240724,184100,114572884,1622,1622,1622,1622,0
|
|
20240724,184000,114572884,1622,1622,1622,1622,0
|
|
20240724,183900,114572884,1622,1622,1622,1622,0
|
|
20240724,183800,114572884,1622,1622,1622,1622,0
|
|
20240724,183700,114572884,1622,1622,1622,1622,0
|
|
20240724,183600,114572884,1622,1622,1622,1622,0
|
|
20240724,183500,114572884,1622,1622,1622,1622,0
|
|
20240724,183400,114572884,1622,1622,1622,1622,0
|
|
20240724,183300,114572884,1622,1622,1622,1622,0
|
|
20240724,183200,114572884,1622,1622,1622,1622,0
|
|
20240724,183100,114572884,1622,1622,1622,1622,0
|
|
20240724,183000,114572884,1622,1622,1622,1622,0
|
|
20240724,182900,114572884,1622,1622,1622,1622,0
|
|
20240724,182800,114572884,1622,1622,1622,1622,0
|
|
20240724,182700,114572884,1622,1622,1622,1622,0
|
|
20240724,182600,114572884,1622,1622,1622,1622,0
|
|
20240724,182500,114572884,1622,1622,1622,1622,0
|
|
20240724,182400,114572884,1622,1622,1622,1622,0
|
|
20240724,182300,114572884,1622,1622,1622,1622,0
|
|
20240724,182200,114572884,1622,1622,1622,1622,0
|
|
20240724,182100,114572884,1622,1622,1622,1622,0
|
|
20240724,182000,114572884,1622,1622,1622,1622,0
|
|
20240724,181900,114572884,1622,1622,1622,1622,0
|
|
20240724,181800,114572884,1622,1622,1622,1622,0
|
|
20240724,181700,114572884,1622,1622,1622,1622,0
|
|
20240724,181600,114572884,1622,1622,1622,1622,0
|
|
20240724,181500,114572884,1622,1622,1622,1622,0
|
|
20240724,181400,114572884,1622,1622,1622,1622,0
|
|
20240724,181300,114572884,1622,1622,1622,1622,408
|
|
20240724,181200,114572884,1622,1622,1622,1622,0
|
|
20240724,181100,114572884,1622,1622,1622,1622,0
|
|
20240724,181000,114572884,1622,1622,1622,1622,0
|
|
20240724,180900,114572884,1622,1622,1622,1622,0
|
|
20240724,180800,114572884,1622,1622,1622,1622,0
|
|
20240724,180700,114572884,1622,1622,1622,1622,0
|
|
20240724,180600,114572884,1622,1622,1622,1622,0
|
|
20240724,180500,114572884,1622,1622,1622,1622,0
|
|
20240724,180400,114572884,1622,1622,1622,1622,0
|
|
20240724,180300,114572884,1622,1622,1622,1622,0
|
|
20240724,180200,114572884,1622,1622,1622,1622,0
|
|
20240724,180100,114572884,1622,1622,1622,1622,0
|
|
20240724,180000,114572884,1622,1622,1622,1622,0
|
|
20240724,175900,114572884,1622,1622,1622,1622,0
|
|
20240724,175800,114572884,1622,1622,1622,1622,0
|
|
20240724,175700,114572884,1622,1622,1622,1622,0
|
|
20240724,175600,114572884,1622,1622,1622,1622,0
|
|
20240724,175500,114572884,1622,1622,1622,1622,0
|
|
20240724,175400,114572884,1622,1622,1622,1622,0
|
|
20240724,175300,114572884,1622,1622,1622,1622,0
|
|
20240724,175200,114572884,1622,1622,1622,1622,0
|
|
20240724,175100,114572884,1622,1622,1622,1622,0
|
|
20240724,175000,114572884,1622,1622,1622,1622,0
|
|
20240724,174900,114572884,1622,1622,1622,1622,0
|
|
20240724,174800,114572884,1622,1622,1622,1622,0
|
|
20240724,174700,114572884,1622,1622,1622,1622,0
|
|
20240724,174600,114572884,1622,1622,1622,1622,0
|
|
20240724,174500,114572884,1622,1622,1622,1622,0
|
|
20240724,174400,114572884,1622,1622,1622,1622,0
|
|
20240724,174300,114572884,1622,1622,1622,1622,408
|
|
20240724,174200,114572884,1622,1622,1622,1622,0
|
|
20240724,174100,114572884,1622,1622,1622,1622,0
|
|
20240724,174000,114572884,1622,1622,1622,1622,0
|
|
20240724,173900,114572884,1622,1622,1622,1622,0
|
|
20240724,173800,114572884,1622,1622,1622,1622,0
|
|
20240724,173700,114572884,1622,1622,1622,1622,0
|
|
20240724,173600,114572884,1622,1622,1622,1622,0
|
|
20240724,173500,114572884,1622,1622,1622,1622,0
|
|
20240724,173400,114572884,1622,1622,1622,1622,0
|
|
20240724,173300,114572884,1622,1622,1622,1622,0
|
|
20240724,173200,114572884,1622,1622,1622,1622,0
|
|
20240724,173100,114572884,1622,1622,1622,1622,0
|
|
20240724,173000,114572884,1622,1622,1622,1622,0
|
|
20240724,172900,114572884,1622,1622,1622,1622,0
|
|
20240724,172800,114572884,1622,1622,1622,1622,0
|
|
20240724,172700,114572884,1622,1622,1622,1622,0
|
|
20240724,172600,114572884,1622,1622,1622,1622,0
|
|
20240724,172500,114572884,1622,1622,1622,1622,0
|
|
20240724,172400,114572884,1622,1622,1622,1622,0
|
|
20240724,172300,114572884,1622,1622,1622,1622,0
|
|
20240724,172200,114572884,1622,1622,1622,1622,0
|
|
20240724,172100,114572884,1622,1622,1622,1622,0
|
|
20240724,172000,114572884,1622,1622,1622,1622,0
|
|
20240724,171900,114572884,1622,1622,1622,1622,0
|
|
20240724,171800,114572884,1622,1622,1622,1622,0
|
|
20240724,171700,114572884,1622,1622,1622,1622,0
|
|
20240724,171600,114572884,1622,1622,1622,1622,0
|
|
20240724,171500,114572884,1622,1622,1622,1622,0
|
|
20240724,171400,114572884,1622,1622,1622,1622,0
|
|
20240724,171300,114572884,1622,1622,1622,1622,408
|
|
20240724,171200,114572884,1622,1622,1622,1622,0
|
|
20240724,171100,114572884,1622,1622,1622,1622,0
|
|
20240724,171000,114572884,1622,1622,1622,1622,0
|
|
20240724,170900,114572884,1622,1622,1622,1622,0
|
|
20240724,170800,114572884,1622,1622,1622,1622,0
|
|
20240724,170700,114572884,1622,1622,1622,1622,0
|
|
20240724,170600,114572884,1622,1622,1622,1622,0
|
|
20240724,170500,114572884,1622,1622,1622,1622,0
|
|
20240724,170400,114572884,1622,1622,1622,1622,0
|
|
20240724,170300,114572884,1622,1622,1622,1622,0
|
|
20240724,170200,114572884,1622,1622,1622,1622,0
|
|
20240724,170100,114572884,1622,1622,1622,1622,0
|
|
20240724,170000,114572884,1622,1622,1622,1622,0
|
|
20240724,165900,114572884,1622,1622,1622,1622,0
|
|
20240724,165800,114572884,1622,1622,1622,1622,0
|
|
20240724,165700,114572884,1622,1622,1622,1622,0
|
|
20240724,165600,114572884,1622,1622,1622,1622,0
|
|
20240724,165500,114572884,1622,1622,1622,1622,0
|
|
20240724,165400,114572884,1622,1622,1622,1622,0
|
|
20240724,165300,114572884,1622,1622,1622,1622,0
|
|
20240724,165200,114572884,1622,1622,1622,1622,0
|
|
20240724,165100,114572884,1622,1622,1622,1622,0
|
|
20240724,165000,114572884,1622,1622,1622,1622,0
|
|
20240724,164900,114572884,1622,1622,1622,1622,0
|
|
20240724,164800,114572884,1622,1622,1622,1622,0
|
|
20240724,164700,114572884,1622,1622,1622,1622,0
|
|
20240724,164600,114572884,1622,1622,1622,1622,0
|
|
20240724,164500,114572884,1622,1622,1622,1622,0
|
|
20240724,164400,114572884,1622,1622,1622,1622,0
|
|
20240724,164300,114572884,1622,1622,1622,1622,408
|
|
20240724,164200,114572884,1622,1622,1622,1622,0
|
|
20240724,164100,114572884,1622,1622,1622,1622,0
|
|
20240724,164000,114572884,1622,1622,1622,1622,0
|
|
20240724,163900,114572884,1622,1622,1622,1622,0
|
|
20240724,163800,114572884,1622,1622,1622,1622,0
|
|
20240724,163700,114572884,1622,1622,1622,1622,0
|
|
20240724,163600,114572884,1622,1622,1622,1622,0
|
|
20240724,163500,114572884,1622,1622,1622,1622,0
|
|
20240724,163400,114572884,1622,1622,1622,1622,0
|
|
20240724,163300,114572884,1622,1622,1622,1622,0
|
|
20240724,163200,114572884,1622,1622,1622,1622,0
|
|
20240724,163100,114572884,1622,1622,1622,1622,0
|
|
20240724,163000,114572884,1622,1622,1622,1622,0
|
|
20240724,162900,114572884,1622,1622,1622,1622,0
|
|
20240724,162800,114572884,1622,1622,1622,1622,0
|
|
20240724,162700,114572884,1622,1622,1622,1622,0
|
|
20240724,162600,114572884,1622,1622,1622,1622,0
|
|
20240724,162500,114572884,1622,1622,1622,1622,0
|
|
20240724,162400,114572884,1622,1622,1622,1622,0
|
|
20240724,162300,114572884,1622,1622,1622,1622,0
|
|
20240724,162200,114572884,1622,1622,1622,1622,0
|
|
20240724,162100,114572884,1622,1622,1622,1622,0
|
|
20240724,162000,114572884,1622,1622,1622,1622,0
|
|
20240724,161900,114572884,1622,1622,1622,1622,0
|
|
20240724,161800,114572884,1622,1622,1622,1622,0
|
|
20240724,161700,114572884,1622,1622,1622,1622,0
|
|
20240724,161600,114572884,1622,1622,1622,1622,0
|
|
20240724,161500,114572884,1622,1622,1622,1622,0
|
|
20240724,161400,114572884,1622,1622,1622,1622,0
|
|
20240724,161300,114572884,1622,1622,1622,1622,408
|
|
20240724,161200,114572884,1622,1622,1622,1622,0
|
|
20240724,161100,114572884,1622,1622,1622,1622,0
|
|
20240724,161000,114572884,1622,1622,1622,1622,0
|
|
20240724,160900,114572884,1622,1622,1622,1622,0
|
|
20240724,160800,114572884,1622,1622,1622,1622,0
|
|
20240724,160700,114572884,1622,1622,1622,1622,0
|
|
20240724,160600,114572884,1622,1622,1622,1622,0
|
|
20240724,160500,114572884,1622,1622,1622,1622,0
|
|
20240724,160400,114572884,1622,1622,1622,1622,0
|
|
20240724,160300,114572884,1622,1622,1622,1622,0
|
|
20240724,160200,114572884,1622,1622,1622,1622,0
|
|
20240724,160100,114572884,1622,1622,1622,1622,0
|
|
20240724,160000,114572884,1622,1622,1622,1622,0
|
|
20240724,155900,114572884,1622,1622,1622,1622,0
|
|
20240724,155800,114572884,1622,1622,1622,1622,0
|
|
20240724,155700,114572884,1622,1622,1622,1622,0
|
|
20240724,155600,114572884,1622,1622,1622,1622,0
|
|
20240724,155500,114572884,1622,1622,1622,1622,0
|
|
20240724,155400,114572884,1622,1622,1622,1622,0
|
|
20240724,155300,114572884,1622,1622,1622,1622,0
|
|
20240724,155200,114572884,1622,1622,1622,1622,0
|
|
20240724,155100,114572884,1622,1622,1622,1622,0
|
|
20240724,155000,114572884,1622,1622,1622,1622,0
|
|
20240724,154900,114572884,1622,1622,1622,1622,0
|
|
20240724,154800,114572884,1622,1622,1622,1622,0
|
|
20240724,154700,114572884,1622,1622,1622,1622,0
|
|
20240724,154600,114572884,1622,1622,1622,1622,0
|
|
20240724,154500,114572884,1622,1622,1622,1622,0
|
|
20240724,154400,114572884,1622,1622,1622,1622,0
|
|
20240724,154300,114572884,1622,1622,1622,1622,408
|
|
20240724,154200,114572884,1622,1622,1622,1622,0
|
|
20240724,154100,114572884,1622,1622,1622,1622,0
|
|
20240724,154000,114572884,1622,1622,1622,1622,0
|
|
20240724,153900,114572884,1622,1622,1622,1622,0
|
|
20240724,153800,114572884,1622,1622,1622,1622,0
|
|
20240724,153700,114572884,1622,1622,1622,1622,0
|
|
20240724,153600,114572884,1622,1622,1622,1622,0
|
|
20240724,153500,114572884,1622,1622,1622,1622,0
|
|
20240724,153400,114572884,1622,1622,1622,1622,0
|
|
20240724,153300,114572884,1622,1622,1622,1622,0
|
|
20240724,153200,114572884,1622,1622,1622,1622,0
|
|
20240724,153100,114572884,1622,1622,1622,1622,0
|
|
20240724,153000,114572884,1622,1622,1622,1622,408
|
|
20240724,152900,113911108,1620,1620,1620,1620,0
|
|
20240724,152800,113911108,1620,1620,1620,1620,0
|
|
20240724,152700,113911108,1620,1620,1620,1620,0
|
|
20240724,152600,113911108,1620,1620,1620,1620,0
|
|
20240724,152500,113911108,1620,1620,1620,1620,0
|
|
20240724,152400,113911108,1620,1620,1620,1620,0
|
|
20240724,152300,113911108,1620,1620,1620,1620,0
|
|
20240724,152200,113911108,1620,1620,1620,1620,0
|
|
20240724,152100,113911108,1620,1620,1620,1620,0
|
|
20240724,152000,113911108,1620,1620,1620,1620,0
|
|
20240724,151900,113911108,1620,1621,1622,1620,1650
|
|
20240724,151800,111235103,1621,1622,1622,1621,260
|
|
20240724,151700,110813479,1621,1621,1621,1621,363
|
|
20240724,151600,110225056,1620,1620,1620,1620,33
|
|
20240724,151500,110171596,1620,1620,1620,1620,0
|
|
20240724,151400,110171596,1620,1620,1620,1620,0
|
|
20240724,151300,110171596,1620,1620,1620,1620,0
|
|
20240724,151200,110171596,1620,1620,1620,1620,26
|
|
20240724,151100,110129476,1621,1621,1621,1621,0
|
|
20240724,151000,110129476,1621,1621,1621,1621,23
|
|
20240724,150900,110092193,1621,1621,1621,1621,0
|
|
20240724,150800,110092193,1621,1621,1621,1621,1
|
|
20240724,150700,110090572,1620,1620,1620,1620,281
|
|
20240724,150600,109635352,1620,1620,1620,1620,0
|
|
20240724,150500,109635352,1620,1620,1620,1620,1
|
|
20240724,150400,109633732,1618,1619,1619,1618,546
|
|
20240724,150300,108750114,1620,1620,1620,1620,5
|
|
20240724,150200,108742014,1620,1619,1620,1619,24
|
|
20240724,150100,108703157,1620,1620,1620,1620,57
|
|
20240724,150000,108610817,1622,1622,1622,1622,0
|
|
20240724,145900,108610817,1622,1622,1622,1622,0
|
|
20240724,145800,108610817,1622,1622,1622,1622,0
|
|
20240724,145700,108610817,1622,1622,1622,1622,0
|
|
20240724,145600,108610817,1622,1622,1622,1622,0
|
|
20240724,145500,108610817,1622,1622,1622,1622,0
|
|
20240724,145400,108610817,1622,1622,1622,1622,3
|
|
20240724,145300,108605951,1620,1621,1621,1620,500
|
|
20240724,145200,107795797,1622,1622,1622,1622,0
|
|
20240724,145100,107795797,1622,1622,1622,1622,0
|
|
20240724,145000,107795797,1622,1622,1622,1622,21
|
|
20240724,144900,107761735,1622,1622,1622,1622,5
|
|
20240724,144800,107753625,1622,1622,1622,1622,4
|
|
20240724,144700,107747137,1622,1622,1622,1622,0
|
|
20240724,144600,107747137,1622,1622,1622,1622,12
|
|
20240724,144500,107727673,1621,1622,1622,1621,2
|
|
20240724,144400,107724430,1622,1622,1622,1622,0
|
|
20240724,144300,107724430,1622,1622,1622,1622,0
|
|
20240724,144200,107724430,1622,1622,1622,1622,0
|
|
20240724,144100,107724430,1622,1622,1622,1622,0
|
|
20240724,144000,107724430,1622,1622,1622,1622,0
|
|
20240724,143900,107724430,1622,1622,1622,1622,0
|
|
20240724,143800,107724430,1622,1622,1622,1622,1
|
|
20240724,143700,107722808,1621,1621,1621,1621,0
|
|
20240724,143600,107722808,1621,1621,1621,1621,105
|
|
20240724,143500,107552603,1618,1618,1618,1618,0
|
|
20240724,143400,107552603,1618,1618,1618,1618,0
|
|
20240724,143300,107552603,1618,1618,1618,1618,0
|
|
20240724,143200,107552603,1618,1620,1620,1618,1000
|
|
20240724,143100,105934573,1621,1621,1621,1621,0
|
|
20240724,143000,105934573,1621,1621,1621,1621,0
|
|
20240724,142900,105934573,1621,1621,1621,1621,0
|
|
20240724,142800,105934573,1621,1621,1621,1621,0
|
|
20240724,142700,105934573,1621,1621,1621,1621,0
|
|
20240724,142600,105934573,1621,1621,1621,1621,0
|
|
20240724,142500,105934573,1621,1621,1621,1621,0
|
|
20240724,142400,105934573,1621,1621,1621,1621,0
|
|
20240724,142300,105934573,1621,1621,1621,1621,1
|
|
20240724,142200,105932952,1617,1617,1617,1617,0
|
|
20240724,142100,105932952,1617,1617,1617,1617,219
|
|
20240724,142000,105578829,1619,1619,1619,1619,0
|
|
20240724,141900,105578829,1619,1619,1619,1619,0
|
|
20240724,141800,105578829,1619,1619,1619,1619,1
|
|
20240724,141700,105577210,1617,1618,1618,1617,2657
|
|
20240724,141600,101278846,1619,1619,1619,1619,1
|
|
20240724,141500,101277227,1621,1621,1621,1621,0
|
|
20240724,141400,101277227,1621,1621,1621,1621,0
|
|
20240724,141300,101277227,1621,1621,1621,1621,0
|
|
20240724,141200,101277227,1621,1621,1621,1621,300
|
|
20240724,141100,100790927,1621,1621,1621,1621,1
|
|
20240724,141000,100789306,1618,1619,1619,1618,1000
|
|
20240724,140900,99171305,1618,1619,1619,1618,500
|
|
20240724,140800,98362304,1621,1620,1621,1618,2790
|
|
20240724,140700,93846723,1620,1620,1620,1620,0
|
|
20240724,140600,93846723,1620,1620,1620,1620,0
|
|
20240724,140500,93846723,1620,1620,1620,1620,0
|
|
20240724,140400,93846723,1620,1620,1620,1620,30
|
|
20240724,140300,93798123,1621,1621,1621,1621,0
|
|
20240724,140200,93798123,1621,1621,1621,1621,0
|
|
20240724,140100,93798123,1621,1621,1621,1621,0
|
|
20240724,140000,93798123,1621,1621,1621,1621,0
|
|
20240724,135900,93798123,1621,1621,1621,1621,1
|
|
20240724,135800,93796502,1619,1619,1619,1619,0
|
|
20240724,135700,93796502,1619,1619,1619,1619,549
|
|
20240724,135600,92907671,1620,1620,1620,1620,622
|
|
20240724,135500,91900031,1622,1622,1622,1622,0
|
|
20240724,135400,91900031,1622,1622,1622,1622,0
|
|
20240724,135300,91900031,1622,1622,1622,1622,0
|
|
20240724,135200,91900031,1622,1622,1622,1622,0
|
|
20240724,135100,91900031,1622,1622,1622,1622,0
|
|
20240724,135000,91900031,1622,1622,1622,1622,0
|
|
20240724,134900,91900031,1622,1622,1622,1622,0
|
|
20240724,134800,91900031,1622,1622,1622,1622,0
|
|
20240724,134700,91900031,1622,1622,1622,1622,0
|
|
20240724,134600,91900031,1622,1622,1622,1622,0
|
|
20240724,134500,91900031,1622,1622,1622,1622,0
|
|
20240724,134400,91900031,1622,1622,1622,1622,0
|
|
20240724,134300,91900031,1622,1622,1622,1622,0
|
|
20240724,134200,91900031,1622,1622,1622,1622,0
|
|
20240724,134100,91900031,1622,1622,1622,1622,0
|
|
20240724,134000,91900031,1622,1622,1622,1622,1
|
|
20240724,133900,91898409,1619,1619,1619,1619,0
|
|
20240724,133800,91898409,1619,1619,1619,1619,0
|
|
20240724,133700,91898409,1619,1619,1619,1619,0
|
|
20240724,133600,91898409,1619,1620,1620,1619,700
|
|
20240724,133500,90765074,1620,1621,1621,1620,750
|
|
20240724,133400,89549957,1621,1621,1621,1621,0
|
|
20240724,133300,89549957,1621,1621,1621,1621,100
|
|
20240724,133200,89387857,1621,1621,1621,1621,0
|
|
20240724,133100,89387857,1621,1621,1621,1621,0
|
|
20240724,133000,89387857,1621,1622,1622,1621,700
|
|
20240724,132900,88252896,1623,1623,1623,1623,0
|
|
20240724,132800,88252896,1623,1623,1623,1623,1
|
|
20240724,132700,88251273,1622,1623,1623,1622,81
|
|
20240724,132600,88119890,1622,1622,1622,1622,4
|
|
20240724,132500,88113402,1623,1623,1623,1623,0
|
|
20240724,132400,88113402,1623,1623,1623,1623,1
|
|
20240724,132300,88111779,1624,1624,1624,1624,0
|
|
20240724,132200,88111779,1624,1624,1624,1624,0
|
|
20240724,132100,88111779,1624,1624,1624,1624,0
|
|
20240724,132000,88111779,1624,1624,1624,1624,1
|
|
20240724,131900,88110155,1624,1624,1624,1624,224
|
|
20240724,131800,87746379,1625,1625,1625,1625,0
|
|
20240724,131700,87746379,1625,1625,1625,1625,0
|
|
20240724,131600,87746379,1625,1625,1625,1625,0
|
|
20240724,131500,87746379,1625,1625,1625,1625,0
|
|
20240724,131400,87746379,1625,1625,1625,1625,0
|
|
20240724,131300,87746379,1625,1625,1625,1625,0
|
|
20240724,131200,87746379,1625,1625,1625,1625,0
|
|
20240724,131100,87746379,1625,1625,1625,1625,0
|
|
20240724,131000,87746379,1625,1625,1625,1625,0
|
|
20240724,130900,87746379,1625,1625,1625,1625,1
|
|
20240724,130800,87744754,1622,1622,1622,1622,20
|
|
20240724,130700,87712314,1622,1621,1625,1621,1935
|
|
20240724,130600,84568160,1625,1625,1625,1625,0
|
|
20240724,130500,84568160,1625,1622,1625,1622,101
|
|
20240724,130400,84404335,1622,1622,1622,1622,0
|
|
20240724,130300,84404335,1622,1622,1622,1622,50
|
|
20240724,130200,84323235,1623,1623,1623,1623,1
|
|
20240724,130100,84321612,1623,1623,1623,1623,1
|
|
20240724,130000,84319989,1623,1623,1623,1623,0
|
|
20240724,125900,84319989,1623,1623,1623,1623,7
|
|
20240724,125800,84308628,1625,1625,1625,1625,3
|
|
20240724,125700,84303753,1625,1625,1625,1625,0
|
|
20240724,125600,84303753,1625,1625,1625,1625,0
|
|
20240724,125500,84303753,1625,1625,1625,1625,5
|
|
20240724,125400,84295628,1625,1625,1625,1625,0
|
|
20240724,125300,84295628,1625,1625,1625,1625,0
|
|
20240724,125200,84295628,1625,1625,1625,1625,0
|
|
20240724,125100,84295628,1625,1625,1625,1625,540
|
|
20240724,125000,83418128,1626,1626,1626,1626,0
|
|
20240724,124900,83418128,1626,1626,1626,1626,0
|
|
20240724,124800,83418128,1626,1626,1626,1626,0
|
|
20240724,124700,83418128,1626,1626,1626,1626,0
|
|
20240724,124600,83418128,1626,1626,1626,1626,0
|
|
20240724,124500,83418128,1626,1626,1626,1626,0
|
|
20240724,124400,83418128,1626,1626,1626,1626,0
|
|
20240724,124300,83418128,1626,1626,1626,1626,0
|
|
20240724,124200,83418128,1626,1626,1626,1626,0
|
|
20240724,124100,83418128,1626,1626,1626,1626,0
|
|
20240724,124000,83418128,1626,1626,1626,1626,0
|
|
20240724,123900,83418128,1626,1626,1626,1626,0
|
|
20240724,123800,83418128,1626,1626,1626,1626,0
|
|
20240724,123700,83418128,1626,1626,1626,1626,0
|
|
20240724,123600,83418128,1626,1626,1626,1626,0
|
|
20240724,123500,83418128,1626,1626,1626,1626,1
|
|
20240724,123400,83416502,1626,1626,1626,1626,0
|
|
20240724,123300,83416502,1626,1626,1626,1626,0
|
|
20240724,123200,83416502,1626,1626,1626,1626,0
|
|
20240724,123100,83416502,1626,1626,1626,1626,0
|
|
20240724,123000,83416502,1626,1626,1626,1626,0
|
|
20240724,122900,83416502,1626,1626,1626,1626,1
|
|
20240724,122800,83414876,1621,1621,1621,1621,1
|
|
20240724,122700,83413255,1626,1623,1626,1621,13
|
|
20240724,122600,83392170,1626,1626,1626,1626,0
|
|
20240724,122500,83392170,1626,1626,1626,1626,0
|
|
20240724,122400,83392170,1626,1626,1626,1626,140
|
|
20240724,122300,83164530,1626,1626,1626,1626,100
|
|
20240724,122200,83001930,1626,1625,1626,1625,300
|
|
20240724,122100,82514140,1625,1625,1625,1625,0
|
|
20240724,122000,82514140,1625,1625,1625,1625,0
|
|
20240724,121900,82514140,1625,1625,1625,1625,0
|
|
20240724,121800,82514140,1625,1625,1625,1625,0
|
|
20240724,121700,82514140,1625,1625,1625,1625,0
|
|
20240724,121600,82514140,1625,1625,1625,1625,0
|
|
20240724,121500,82514140,1625,1625,1625,1625,0
|
|
20240724,121400,82514140,1625,1625,1625,1625,0
|
|
20240724,121300,82514140,1625,1625,1625,1625,0
|
|
20240724,121200,82514140,1625,1625,1625,1625,0
|
|
20240724,121100,82514140,1625,1625,1625,1625,0
|
|
20240724,121000,82514140,1625,1625,1625,1625,0
|
|
20240724,120900,82514140,1625,1625,1625,1625,679
|
|
20240724,120800,81410765,1625,1625,1625,1625,0
|
|
20240724,120700,81410765,1625,1625,1625,1625,0
|
|
20240724,120600,81410765,1625,1625,1625,1625,1
|
|
20240724,120500,81409140,1620,1620,1620,1620,0
|
|
20240724,120400,81409140,1620,1620,1620,1620,0
|
|
20240724,120300,81409140,1620,1620,1620,1620,0
|
|
20240724,120200,81409140,1620,1620,1620,1620,0
|
|
20240724,120100,81409140,1620,1620,1620,1620,30
|
|
20240724,120000,81360540,1625,1625,1625,1625,0
|
|
20240724,115900,81360540,1625,1625,1625,1625,1
|
|
20240724,115800,81358915,1618,1619,1619,1618,100
|
|
20240724,115700,81197101,1625,1625,1625,1625,59
|
|
20240724,115600,81101226,1625,1625,1625,1625,0
|
|
20240724,115500,81101226,1625,1625,1625,1625,0
|
|
20240724,115400,81101226,1625,1625,1625,1625,0
|
|
20240724,115300,81101226,1625,1625,1625,1625,41
|
|
20240724,115200,81034601,1625,1625,1625,1625,0
|
|
20240724,115100,81034601,1625,1625,1625,1625,1
|
|
20240724,115000,81032976,1618,1618,1618,1618,0
|
|
20240724,114900,81032976,1618,1618,1618,1618,10
|
|
20240724,114800,81016796,1626,1626,1626,1626,0
|
|
20240724,114700,81016796,1626,1626,1626,1626,0
|
|
20240724,114600,81016796,1626,1618,1626,1618,2
|
|
20240724,114500,81013552,1626,1626,1626,1626,0
|
|
20240724,114400,81013552,1626,1626,1626,1626,0
|
|
20240724,114300,81013552,1626,1626,1626,1626,0
|
|
20240724,114200,81013552,1626,1626,1626,1626,0
|
|
20240724,114100,81013552,1626,1626,1626,1626,0
|
|
20240724,114000,81013552,1626,1626,1626,1626,0
|
|
20240724,113900,81013552,1626,1626,1626,1626,0
|
|
20240724,113800,81013552,1626,1626,1626,1626,0
|
|
20240724,113700,81013552,1626,1626,1626,1626,0
|
|
20240724,113600,81013552,1626,1626,1626,1626,0
|
|
20240724,113500,81013552,1626,1626,1626,1626,0
|
|
20240724,113400,81013552,1626,1626,1626,1626,20
|
|
20240724,113300,80981032,1626,1626,1626,1626,0
|
|
20240724,113200,80981032,1626,1626,1626,1626,180
|
|
20240724,113100,80688352,1624,1624,1624,1624,1630
|
|
20240724,113000,78041232,1624,1624,1624,1624,0
|
|
20240724,112900,78041232,1624,1619,1624,1619,10089
|
|
20240724,112800,61706000,1619,1619,1619,1619,0
|
|
20240724,112700,61706000,1619,1617,1619,1617,6068
|
|
20240724,112600,51891942,1617,1617,1617,1617,0
|
|
20240724,112500,51891942,1617,1617,1617,1617,3
|
|
20240724,112400,51887091,1616,1616,1616,1616,1470
|
|
20240724,112300,49511571,1616,1616,1616,1616,630
|
|
20240724,112200,48493491,1617,1617,1617,1617,1
|
|
20240724,112100,48491874,1617,1617,1617,1617,29
|
|
20240724,112000,48444981,1618,1618,1618,1618,0
|
|
20240724,111900,48444981,1618,1618,1618,1618,0
|
|
20240724,111800,48444981,1618,1618,1618,1618,0
|
|
20240724,111700,48444981,1618,1619,1619,1618,312
|
|
20240724,111600,47939854,1618,1618,1618,1618,49
|
|
20240724,111500,47860572,1618,1618,1618,1618,21
|
|
20240724,111400,47826594,1618,1619,1619,1618,31
|
|
20240724,111300,47776435,1618,1618,1618,1618,300
|
|
20240724,111200,47291035,1619,1620,1620,1619,123
|
|
20240724,111100,47091896,1619,1619,1619,1619,0
|
|
20240724,111000,47091896,1619,1619,1619,1619,0
|
|
20240724,110900,47091896,1619,1619,1619,1619,7
|
|
20240724,110800,47080563,1619,1619,1619,1619,0
|
|
20240724,110700,47080563,1619,1619,1619,1619,0
|
|
20240724,110600,47080563,1619,1619,1619,1619,1
|
|
20240724,110500,47078944,1624,1624,1624,1624,0
|
|
20240724,110400,47078944,1624,1624,1624,1624,0
|
|
20240724,110300,47078944,1624,1624,1624,1624,0
|
|
20240724,110200,47078944,1624,1624,1624,1624,1
|
|
20240724,110100,47077320,1616,1616,1616,1616,0
|
|
20240724,110000,47077320,1616,1616,1616,1616,0
|
|
20240724,105900,47077320,1616,1626,1626,1616,2
|
|
20240724,105800,47074078,1626,1626,1626,1626,0
|
|
20240724,105700,47074078,1626,1626,1626,1626,0
|
|
20240724,105600,47074078,1626,1626,1626,1626,0
|
|
20240724,105500,47074078,1626,1626,1626,1626,0
|
|
20240724,105400,47074078,1626,1626,1626,1626,0
|
|
20240724,105300,47074078,1626,1626,1626,1626,46
|
|
20240724,105200,46999282,1626,1626,1626,1626,58
|
|
20240724,105100,46904974,1626,1626,1626,1626,0
|
|
20240724,105000,46904974,1626,1626,1626,1626,0
|
|
20240724,104900,46904974,1626,1616,1626,1616,2
|
|
20240724,104800,46901732,1626,1626,1626,1626,0
|
|
20240724,104700,46901732,1626,1626,1626,1626,0
|
|
20240724,104600,46901732,1626,1626,1626,1626,0
|
|
20240724,104500,46901732,1626,1626,1626,1617,3
|
|
20240724,104400,46896863,1616,1616,1616,1616,0
|
|
20240724,104300,46896863,1616,1616,1616,1616,0
|
|
20240724,104200,46896863,1616,1621,1621,1615,2181
|
|
20240724,104100,43366966,1626,1626,1626,1626,0
|
|
20240724,104000,43366966,1626,1626,1626,1626,0
|
|
20240724,103900,43366966,1626,1626,1626,1626,0
|
|
20240724,103800,43366966,1626,1626,1626,1626,238
|
|
20240724,103700,42979978,1626,1624,1626,1624,281
|
|
20240724,103600,42523158,1623,1623,1623,1623,1
|
|
20240724,103500,42521535,1623,1624,1624,1623,158
|
|
20240724,103400,42264944,1625,1625,1625,1625,23
|
|
20240724,103300,42227569,1625,1625,1625,1625,1
|
|
20240724,103200,42225944,1626,1626,1626,1626,0
|
|
20240724,103100,42225944,1626,1626,1626,1626,0
|
|
20240724,103000,42225944,1626,1626,1626,1626,0
|
|
20240724,102900,42225944,1626,1626,1626,1626,1
|
|
20240724,102800,42224318,1627,1627,1627,1627,73
|
|
20240724,102700,42105547,1627,1627,1627,1627,1
|
|
20240724,102600,42103920,1627,1627,1627,1627,2
|
|
20240724,102500,42100666,1627,1627,1627,1627,0
|
|
20240724,102400,42100666,1627,1627,1627,1627,0
|
|
20240724,102300,42100666,1627,1627,1627,1627,26
|
|
20240724,102200,42058364,1627,1626,1627,1626,373
|
|
20240724,102100,41451693,1626,1624,1626,1624,3291
|
|
20240724,102000,36103034,1622,1622,1622,1622,266
|
|
20240724,101900,35671582,1622,1622,1622,1622,0
|
|
20240724,101800,35671582,1622,1622,1622,1622,0
|
|
20240724,101700,35671582,1622,1622,1622,1622,6
|
|
20240724,101600,35661850,1622,1622,1622,1622,0
|
|
20240724,101500,35661850,1622,1622,1622,1622,0
|
|
20240724,101400,35661850,1622,1622,1622,1622,0
|
|
20240724,101300,35661850,1622,1622,1622,1622,228
|
|
20240724,101200,35292034,1624,1623,1624,1623,5
|
|
20240724,101100,35283917,1622,1622,1622,1622,318
|
|
20240724,101000,34768121,1623,1623,1623,1623,1
|
|
20240724,100900,34766498,1623,1623,1623,1623,319
|
|
20240724,100800,34248761,1623,1623,1623,1623,0
|
|
20240724,100700,34248761,1623,1623,1623,1623,0
|
|
20240724,100600,34248761,1623,1623,1623,1623,0
|
|
20240724,100500,34248761,1623,1623,1623,1623,199
|
|
20240724,100400,33925784,1623,1623,1623,1623,0
|
|
20240724,100300,33925784,1623,1623,1623,1623,3
|
|
20240724,100200,33920915,1623,1623,1623,1623,1
|
|
20240724,100100,33919292,1621,1621,1621,1621,1542
|
|
20240724,100000,31419710,1621,1621,1621,1621,0
|
|
20240724,095900,31419710,1621,1621,1621,1621,240
|
|
20240724,095800,31030670,1621,1621,1621,1621,0
|
|
20240724,095700,31030670,1621,1621,1621,1621,1
|
|
20240724,095600,31029049,1620,1619,1620,1619,2390
|
|
20240724,095500,27157250,1620,1620,1620,1620,0
|
|
20240724,095400,27157250,1620,1620,1620,1620,0
|
|
20240724,095300,27157250,1620,1620,1620,1620,0
|
|
20240724,095200,27157250,1620,1620,1620,1620,0
|
|
20240724,095100,27157250,1620,1620,1620,1620,0
|
|
20240724,095000,27157250,1620,1617,1620,1610,8001
|
|
20240724,094900,14244345,1620,1620,1620,1620,6
|
|
20240724,094800,14234625,1620,1620,1620,1620,1
|
|
20240724,094700,14233005,1620,1617,1620,1617,708
|
|
20240724,094600,13088163,1617,1617,1617,1617,409
|
|
20240724,094500,12426810,1617,1617,1617,1616,1361
|
|
20240724,094400,10226226,1617,1617,1617,1617,32
|
|
20240724,094300,10174482,1617,1617,1617,1617,14
|
|
20240724,094200,10151844,1617,1617,1617,1617,3
|
|
20240724,094100,10146993,1617,1617,1617,1617,100
|
|
20240724,094000,9985293,1617,1617,1617,1617,0
|
|
20240724,093900,9985293,1617,1616,1617,1616,601
|
|
20240724,093800,9014076,1616,1616,1616,1616,436
|
|
20240724,093700,8309500,1616,1616,1616,1616,0
|
|
20240724,093600,8309500,1616,1613,1616,1613,545
|
|
20240724,093500,7430412,1616,1616,1616,1616,10
|
|
20240724,093400,7414252,1617,1617,1617,1617,0
|
|
20240724,093300,7414252,1617,1617,1617,1617,0
|
|
20240724,093200,7414252,1617,1617,1617,1617,0
|
|
20240724,093100,7414252,1617,1617,1617,1617,2
|
|
20240724,093000,7411018,1618,1618,1618,1618,0
|
|
20240724,092900,7411018,1618,1613,1618,1613,301
|
|
20240724,092800,6925500,1618,1618,1618,1618,0
|
|
20240724,092700,6925500,1618,1618,1618,1618,30
|
|
20240724,092600,6876960,1620,1620,1620,1620,7
|
|
20240724,092500,6865620,1620,1619,1620,1619,93
|
|
20240724,092400,6714961,1620,1620,1620,1620,0
|
|
20240724,092300,6714961,1620,1620,1620,1620,0
|
|
20240724,092200,6714961,1620,1620,1620,1620,3
|
|
20240724,092100,6710101,1619,1619,1619,1619,2
|
|
20240724,092000,6706863,1620,1620,1620,1620,1
|
|
20240724,091900,6705243,1612,1612,1620,1611,211
|
|
20240724,091800,6365262,1620,1620,1620,1620,0
|
|
20240724,091700,6365262,1620,1619,1620,1619,1001
|
|
20240724,091600,4744642,1619,1619,1619,1619,0
|
|
20240724,091500,4744642,1619,1619,1619,1610,1090
|
|
20240724,091400,2988377,1618,1618,1618,1618,0
|
|
20240724,091300,2988377,1618,1618,1618,1618,0
|
|
20240724,091200,2988377,1618,1618,1618,1618,0
|
|
20240724,091100,2988377,1618,1618,1618,1618,0
|
|
20240724,091000,2988377,1618,1618,1618,1618,39
|
|
20240724,090900,2925275,1618,1618,1618,1618,0
|
|
20240724,090800,2925275,1618,1618,1618,1618,0
|
|
20240724,090700,2925275,1618,1618,1618,1618,0
|
|
20240724,090600,2925275,1618,1618,1618,1618,1
|
|
20240724,090500,2923657,1618,1618,1618,1618,0
|
|
20240724,090400,2923657,1618,1618,1618,1618,8
|
|
20240724,090300,2910713,1617,1618,1618,1617,2
|
|
20240724,090200,2907478,1619,1619,1619,1619,103
|
|
20240724,090100,2740721,1616,1610,1616,1610,16
|
|
20240724,090000,2714877,1616,1619,1619,1616,1677
|