597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185400,25847627,1750,1750,1750,1750,858
|
|
20240705,185300,25847627,1750,1750,1750,1750,0
|
|
20240705,185200,25847627,1750,1750,1750,1750,0
|
|
20240705,185100,25847627,1750,1750,1750,1750,0
|
|
20240705,185000,25847627,1750,1750,1750,1750,0
|
|
20240705,184900,25847627,1750,1750,1750,1750,0
|
|
20240705,184800,25847627,1750,1750,1750,1750,0
|
|
20240705,184700,25847627,1750,1750,1750,1750,0
|
|
20240705,184600,25847627,1750,1750,1750,1750,0
|
|
20240705,184500,25847627,1750,1750,1750,1750,0
|
|
20240705,184400,25847627,1750,1750,1750,1750,0
|
|
20240705,184300,25847627,1750,1750,1750,1750,0
|
|
20240705,184200,25847627,1750,1750,1750,1750,0
|
|
20240705,184100,25847627,1750,1750,1750,1750,0
|
|
20240705,184000,25847627,1750,1750,1750,1750,0
|
|
20240705,183900,25847627,1750,1750,1750,1750,0
|
|
20240705,183800,25847627,1750,1750,1750,1750,0
|
|
20240705,183700,25847627,1750,1750,1750,1750,0
|
|
20240705,183600,25847627,1750,1750,1750,1750,0
|
|
20240705,183500,25847627,1750,1750,1750,1750,0
|
|
20240705,183400,25847627,1750,1750,1750,1750,0
|
|
20240705,183300,25847627,1750,1750,1750,1750,0
|
|
20240705,183200,25847627,1750,1750,1750,1750,0
|
|
20240705,183100,25847627,1750,1750,1750,1750,0
|
|
20240705,183000,25847627,1750,1750,1750,1750,0
|
|
20240705,182900,25847627,1750,1750,1750,1750,0
|
|
20240705,182800,25847627,1750,1750,1750,1750,0
|
|
20240705,182700,25847627,1750,1750,1750,1750,0
|
|
20240705,182600,25847627,1750,1750,1750,1750,0
|
|
20240705,182500,25847627,1750,1750,1750,1750,0
|
|
20240705,182400,25847627,1750,1750,1750,1750,858
|
|
20240705,182300,25847627,1750,1750,1750,1750,0
|
|
20240705,182200,25847627,1750,1750,1750,1750,0
|
|
20240705,182100,25847627,1750,1750,1750,1750,0
|
|
20240705,182000,25847627,1750,1750,1750,1750,0
|
|
20240705,181900,25847627,1750,1750,1750,1750,0
|
|
20240705,181800,25847627,1750,1750,1750,1750,0
|
|
20240705,181700,25847627,1750,1750,1750,1750,0
|
|
20240705,181600,25847627,1750,1750,1750,1750,0
|
|
20240705,181500,25847627,1750,1750,1750,1750,0
|
|
20240705,181400,25847627,1750,1750,1750,1750,0
|
|
20240705,181300,25847627,1750,1750,1750,1750,0
|
|
20240705,181200,25847627,1750,1750,1750,1750,0
|
|
20240705,181100,25847627,1750,1750,1750,1750,0
|
|
20240705,181000,25847627,1750,1750,1750,1750,0
|
|
20240705,180900,25847627,1750,1750,1750,1750,0
|
|
20240705,180800,25847627,1750,1750,1750,1750,0
|
|
20240705,180700,25847627,1750,1750,1750,1750,0
|
|
20240705,180600,25847627,1750,1750,1750,1750,0
|
|
20240705,180500,25847627,1750,1750,1750,1750,0
|
|
20240705,180400,25847627,1750,1750,1750,1750,0
|
|
20240705,180300,25847627,1750,1750,1750,1750,0
|
|
20240705,180200,25847627,1750,1750,1750,1750,0
|
|
20240705,180100,25847627,1750,1750,1750,1750,0
|
|
20240705,180000,25847627,1750,1750,1750,1750,0
|
|
20240705,175900,25847627,1750,1750,1750,1750,0
|
|
20240705,175800,25847627,1750,1750,1750,1750,0
|
|
20240705,175700,25847627,1750,1750,1750,1750,0
|
|
20240705,175600,25847627,1750,1750,1750,1750,0
|
|
20240705,175500,25847627,1750,1750,1750,1750,0
|
|
20240705,175400,25847627,1750,1750,1750,1750,858
|
|
20240705,175300,25847627,1750,1750,1750,1750,0
|
|
20240705,175200,25847627,1750,1750,1750,1750,0
|
|
20240705,175100,25847627,1750,1750,1750,1750,0
|
|
20240705,175000,25847627,1750,1750,1750,1750,0
|
|
20240705,174900,25847627,1750,1750,1750,1750,0
|
|
20240705,174800,25847627,1750,1750,1750,1750,0
|
|
20240705,174700,25847627,1750,1750,1750,1750,0
|
|
20240705,174600,25847627,1750,1750,1750,1750,0
|
|
20240705,174500,25847627,1750,1750,1750,1750,0
|
|
20240705,174400,25847627,1750,1750,1750,1750,0
|
|
20240705,174300,25847627,1750,1750,1750,1750,0
|
|
20240705,174200,25847627,1750,1750,1750,1750,0
|
|
20240705,174100,25847627,1750,1750,1750,1750,0
|
|
20240705,174000,25847627,1750,1750,1750,1750,0
|
|
20240705,173900,25847627,1750,1750,1750,1750,0
|
|
20240705,173800,25847627,1750,1750,1750,1750,0
|
|
20240705,173700,25847627,1750,1750,1750,1750,0
|
|
20240705,173600,25847627,1750,1750,1750,1750,0
|
|
20240705,173500,25847627,1750,1750,1750,1750,0
|
|
20240705,173400,25847627,1750,1750,1750,1750,0
|
|
20240705,173300,25847627,1750,1750,1750,1750,0
|
|
20240705,173200,25847627,1750,1750,1750,1750,0
|
|
20240705,173100,25847627,1750,1750,1750,1750,0
|
|
20240705,173000,25847627,1750,1750,1750,1750,0
|
|
20240705,172900,25847627,1750,1750,1750,1750,0
|
|
20240705,172800,25847627,1750,1750,1750,1750,0
|
|
20240705,172700,25847627,1750,1750,1750,1750,0
|
|
20240705,172600,25847627,1750,1750,1750,1750,0
|
|
20240705,172500,25847627,1750,1750,1750,1750,0
|
|
20240705,172400,25847627,1750,1750,1750,1750,858
|
|
20240705,172300,25847627,1750,1750,1750,1750,0
|
|
20240705,172200,25847627,1750,1750,1750,1750,0
|
|
20240705,172100,25847627,1750,1750,1750,1750,0
|
|
20240705,172000,25847627,1750,1750,1750,1750,0
|
|
20240705,171900,25847627,1750,1750,1750,1750,0
|
|
20240705,171800,25847627,1750,1750,1750,1750,0
|
|
20240705,171700,25847627,1750,1750,1750,1750,0
|
|
20240705,171600,25847627,1750,1750,1750,1750,0
|
|
20240705,171500,25847627,1750,1750,1750,1750,0
|
|
20240705,171400,25847627,1750,1750,1750,1750,0
|
|
20240705,171300,25847627,1750,1750,1750,1750,0
|
|
20240705,171200,25847627,1750,1750,1750,1750,0
|
|
20240705,171100,25847627,1750,1750,1750,1750,0
|
|
20240705,171000,25847627,1750,1750,1750,1750,0
|
|
20240705,170900,25847627,1750,1750,1750,1750,0
|
|
20240705,170800,25847627,1750,1750,1750,1750,0
|
|
20240705,170700,25847627,1750,1750,1750,1750,0
|
|
20240705,170600,25847627,1750,1750,1750,1750,0
|
|
20240705,170500,25847627,1750,1750,1750,1750,0
|
|
20240705,170400,25847627,1750,1750,1750,1750,0
|
|
20240705,170300,25847627,1750,1750,1750,1750,0
|
|
20240705,170200,25847627,1750,1750,1750,1750,0
|
|
20240705,170100,25847627,1750,1750,1750,1750,0
|
|
20240705,170000,25847627,1750,1750,1750,1750,0
|
|
20240705,165900,25847627,1750,1750,1750,1750,0
|
|
20240705,165800,25847627,1750,1750,1750,1750,0
|
|
20240705,165700,25847627,1750,1750,1750,1750,0
|
|
20240705,165600,25847627,1750,1750,1750,1750,0
|
|
20240705,165500,25847627,1750,1750,1750,1750,0
|
|
20240705,165400,25847627,1750,1750,1750,1750,858
|
|
20240705,165300,25847627,1750,1750,1750,1750,0
|
|
20240705,165200,25847627,1750,1750,1750,1750,0
|
|
20240705,165100,25847627,1750,1750,1750,1750,0
|
|
20240705,165000,25847627,1750,1750,1750,1750,0
|
|
20240705,164900,25847627,1750,1750,1750,1750,0
|
|
20240705,164800,25847627,1750,1750,1750,1750,0
|
|
20240705,164700,25847627,1750,1750,1750,1750,0
|
|
20240705,164600,25847627,1750,1750,1750,1750,0
|
|
20240705,164500,25847627,1750,1750,1750,1750,0
|
|
20240705,164400,25847627,1750,1750,1750,1750,0
|
|
20240705,164300,25847627,1750,1750,1750,1750,0
|
|
20240705,164200,25847627,1750,1750,1750,1750,0
|
|
20240705,164100,25847627,1750,1750,1750,1750,0
|
|
20240705,164000,25847627,1750,1750,1750,1750,0
|
|
20240705,163900,25847627,1750,1750,1750,1750,0
|
|
20240705,163800,25847627,1750,1750,1750,1750,0
|
|
20240705,163700,25847627,1750,1750,1750,1750,0
|
|
20240705,163600,25847627,1750,1750,1750,1750,0
|
|
20240705,163500,25847627,1750,1750,1750,1750,0
|
|
20240705,163400,25847627,1750,1750,1750,1750,0
|
|
20240705,163300,25847627,1750,1750,1750,1750,0
|
|
20240705,163200,25847627,1750,1750,1750,1750,0
|
|
20240705,163100,25847627,1750,1750,1750,1750,0
|
|
20240705,163000,25847627,1750,1750,1750,1750,0
|
|
20240705,162900,25847627,1750,1750,1750,1750,0
|
|
20240705,162800,25847627,1750,1750,1750,1750,0
|
|
20240705,162700,25847627,1750,1750,1750,1750,0
|
|
20240705,162600,25847627,1750,1750,1750,1750,0
|
|
20240705,162500,25847627,1750,1750,1750,1750,0
|
|
20240705,162400,25847627,1750,1750,1750,1750,858
|
|
20240705,162300,25847627,1750,1750,1750,1750,0
|
|
20240705,162200,25847627,1750,1750,1750,1750,0
|
|
20240705,162100,25847627,1750,1750,1750,1750,0
|
|
20240705,162000,25847627,1750,1750,1750,1750,0
|
|
20240705,161900,25847627,1750,1750,1750,1750,0
|
|
20240705,161800,25847627,1750,1750,1750,1750,0
|
|
20240705,161700,25847627,1750,1750,1750,1750,0
|
|
20240705,161600,25847627,1750,1750,1750,1750,0
|
|
20240705,161500,25847627,1750,1750,1750,1750,0
|
|
20240705,161400,25847627,1750,1750,1750,1750,0
|
|
20240705,161300,25847627,1750,1750,1750,1750,0
|
|
20240705,161200,25847627,1750,1750,1750,1750,0
|
|
20240705,161100,25847627,1750,1750,1750,1750,0
|
|
20240705,161000,25847627,1750,1750,1750,1750,0
|
|
20240705,160900,25847627,1750,1750,1750,1750,0
|
|
20240705,160800,25847627,1750,1750,1750,1750,0
|
|
20240705,160700,25847627,1750,1750,1750,1750,0
|
|
20240705,160600,25847627,1750,1750,1750,1750,0
|
|
20240705,160500,25847627,1750,1750,1750,1750,0
|
|
20240705,160400,25847627,1750,1750,1750,1750,0
|
|
20240705,160300,25847627,1750,1750,1750,1750,0
|
|
20240705,160200,25847627,1750,1750,1750,1750,0
|
|
20240705,160100,25847627,1750,1750,1750,1750,0
|
|
20240705,160000,25847627,1750,1750,1750,1750,0
|
|
20240705,155900,25847627,1750,1750,1750,1750,0
|
|
20240705,155800,25847627,1750,1750,1750,1750,0
|
|
20240705,155700,25847627,1750,1750,1750,1750,0
|
|
20240705,155600,25847627,1750,1750,1750,1750,0
|
|
20240705,155500,25847627,1750,1750,1750,1750,0
|
|
20240705,155400,25847627,1750,1750,1750,1750,858
|
|
20240705,155300,25847627,1750,1750,1750,1750,0
|
|
20240705,155200,25847627,1750,1750,1750,1750,0
|
|
20240705,155100,25847627,1750,1750,1750,1750,0
|
|
20240705,155000,25847627,1750,1750,1750,1750,0
|
|
20240705,154900,25847627,1750,1750,1750,1750,0
|
|
20240705,154800,25847627,1750,1750,1750,1750,0
|
|
20240705,154700,25847627,1750,1750,1750,1750,0
|
|
20240705,154600,25847627,1750,1750,1750,1750,0
|
|
20240705,154500,25847627,1750,1750,1750,1750,0
|
|
20240705,154400,25847627,1750,1750,1750,1750,0
|
|
20240705,154300,25847627,1750,1750,1750,1750,0
|
|
20240705,154200,25847627,1750,1750,1750,1750,0
|
|
20240705,154100,25847627,1750,1750,1750,1750,0
|
|
20240705,154000,25847627,1750,1750,1750,1750,0
|
|
20240705,153900,25847627,1750,1750,1750,1750,0
|
|
20240705,153800,25847627,1750,1750,1750,1750,0
|
|
20240705,153700,25847627,1750,1750,1750,1750,0
|
|
20240705,153600,25847627,1750,1750,1750,1750,0
|
|
20240705,153500,25847627,1750,1750,1750,1750,0
|
|
20240705,153400,25847627,1750,1750,1750,1750,0
|
|
20240705,153300,25847627,1750,1750,1750,1750,0
|
|
20240705,153200,25847627,1750,1750,1750,1750,0
|
|
20240705,153100,25847627,1750,1750,1750,1750,0
|
|
20240705,153000,25847627,1750,1750,1750,1750,858
|
|
20240705,152900,24346127,1751,1751,1751,1751,0
|
|
20240705,152800,24346127,1751,1751,1751,1751,0
|
|
20240705,152700,24346127,1751,1751,1751,1751,0
|
|
20240705,152600,24346127,1751,1751,1751,1751,0
|
|
20240705,152500,24346127,1751,1751,1751,1751,0
|
|
20240705,152400,24346127,1751,1751,1751,1751,0
|
|
20240705,152300,24346127,1751,1751,1751,1751,0
|
|
20240705,152200,24346127,1751,1751,1751,1751,0
|
|
20240705,152100,24346127,1751,1751,1751,1751,0
|
|
20240705,152000,24346127,1751,1751,1751,1751,0
|
|
20240705,151900,24346127,1751,1751,1751,1751,1
|
|
20240705,151800,24344376,1752,1752,1752,1752,0
|
|
20240705,151700,24344376,1752,1752,1752,1752,2
|
|
20240705,151600,24340872,1753,1753,1753,1753,8
|
|
20240705,151500,24326848,1753,1753,1753,1753,1
|
|
20240705,151400,24325095,1750,1750,1750,1750,0
|
|
20240705,151300,24325095,1750,1750,1750,1750,0
|
|
20240705,151200,24325095,1750,1750,1750,1750,0
|
|
20240705,151100,24325095,1750,1750,1750,1750,0
|
|
20240705,151000,24325095,1750,1750,1750,1750,0
|
|
20240705,150900,24325095,1750,1750,1750,1750,0
|
|
20240705,150800,24325095,1750,1750,1750,1750,0
|
|
20240705,150700,24325095,1750,1754,1754,1750,916
|
|
20240705,150600,22721600,1754,1754,1754,1754,45
|
|
20240705,150500,22642670,1754,1754,1754,1754,27
|
|
20240705,150400,22595312,1754,1754,1754,1754,64
|
|
20240705,150300,22483056,1753,1753,1753,1753,0
|
|
20240705,150200,22483056,1753,1753,1753,1753,0
|
|
20240705,150100,22483056,1753,1753,1753,1753,0
|
|
20240705,150000,22483056,1753,1753,1753,1753,0
|
|
20240705,145900,22483056,1753,1753,1753,1753,0
|
|
20240705,145800,22483056,1753,1753,1753,1753,0
|
|
20240705,145700,22483056,1753,1753,1753,1753,0
|
|
20240705,145600,22483056,1753,1753,1753,1753,0
|
|
20240705,145500,22483056,1753,1753,1753,1753,0
|
|
20240705,145400,22483056,1753,1753,1753,1753,0
|
|
20240705,145300,22483056,1753,1753,1753,1753,0
|
|
20240705,145200,22483056,1753,1753,1753,1753,0
|
|
20240705,145100,22483056,1753,1753,1753,1753,0
|
|
20240705,145000,22483056,1753,1753,1753,1753,1
|
|
20240705,144900,22481303,1754,1754,1754,1754,0
|
|
20240705,144800,22481303,1754,1754,1754,1754,0
|
|
20240705,144700,22481303,1754,1754,1754,1754,0
|
|
20240705,144600,22481303,1754,1754,1754,1754,0
|
|
20240705,144500,22481303,1754,1754,1754,1754,0
|
|
20240705,144400,22481303,1754,1754,1754,1754,0
|
|
20240705,144300,22481303,1754,1753,1754,1751,45
|
|
20240705,144200,22402475,1754,1754,1754,1754,2
|
|
20240705,144100,22398967,1754,1754,1755,1754,5
|
|
20240705,144000,22390196,1753,1755,1755,1753,216
|
|
20240705,143900,22011201,1755,1755,1755,1755,0
|
|
20240705,143800,22011201,1755,1755,1755,1755,40
|
|
20240705,143700,21941001,1755,1755,1755,1755,0
|
|
20240705,143600,21941001,1755,1755,1755,1755,0
|
|
20240705,143500,21941001,1755,1755,1755,1755,0
|
|
20240705,143400,21941001,1755,1755,1755,1755,0
|
|
20240705,143300,21941001,1755,1755,1755,1755,0
|
|
20240705,143200,21941001,1755,1755,1755,1755,0
|
|
20240705,143100,21941001,1755,1755,1755,1755,0
|
|
20240705,143000,21941001,1755,1755,1755,1755,0
|
|
20240705,142900,21941001,1755,1755,1755,1755,0
|
|
20240705,142800,21941001,1755,1755,1755,1755,0
|
|
20240705,142700,21941001,1755,1755,1755,1755,50
|
|
20240705,142600,21853251,1755,1755,1755,1755,0
|
|
20240705,142500,21853251,1755,1755,1755,1755,748
|
|
20240705,142400,20540511,1755,1755,1755,1755,0
|
|
20240705,142300,20540511,1755,1755,1755,1755,2
|
|
20240705,142200,20537001,1755,1755,1755,1755,0
|
|
20240705,142100,20537001,1755,1755,1755,1755,0
|
|
20240705,142000,20537001,1755,1755,1755,1755,0
|
|
20240705,141900,20537001,1755,1755,1755,1755,0
|
|
20240705,141800,20537001,1755,1755,1755,1755,0
|
|
20240705,141700,20537001,1755,1755,1755,1755,0
|
|
20240705,141600,20537001,1755,1755,1755,1755,0
|
|
20240705,141500,20537001,1755,1755,1755,1755,1
|
|
20240705,141400,20535246,1754,1754,1754,1754,1
|
|
20240705,141300,20533492,1755,1755,1755,1755,3
|
|
20240705,141200,20528227,1755,1755,1755,1755,2
|
|
20240705,141100,20524717,1754,1754,1754,1754,0
|
|
20240705,141000,20524717,1754,1754,1754,1754,2
|
|
20240705,140900,20521209,1755,1755,1755,1755,0
|
|
20240705,140800,20521209,1755,1755,1755,1755,2
|
|
20240705,140700,20517699,1755,1755,1755,1755,0
|
|
20240705,140600,20517699,1755,1755,1755,1755,0
|
|
20240705,140500,20517699,1755,1755,1755,1755,0
|
|
20240705,140400,20517699,1755,1755,1755,1755,0
|
|
20240705,140300,20517699,1755,1755,1755,1755,0
|
|
20240705,140200,20517699,1755,1755,1755,1755,0
|
|
20240705,140100,20517699,1755,1755,1755,1755,1
|
|
20240705,140000,20515944,1756,1757,1757,1756,2
|
|
20240705,135900,20512431,1758,1758,1758,1758,0
|
|
20240705,135800,20512431,1758,1758,1758,1758,0
|
|
20240705,135700,20512431,1758,1758,1758,1758,0
|
|
20240705,135600,20512431,1758,1758,1758,1758,0
|
|
20240705,135500,20512431,1758,1758,1758,1758,0
|
|
20240705,135400,20512431,1758,1758,1758,1758,1
|
|
20240705,135300,20510673,1758,1758,1758,1758,0
|
|
20240705,135200,20510673,1758,1758,1758,1758,332
|
|
20240705,135100,19927017,1758,1758,1758,1758,0
|
|
20240705,135000,19927017,1758,1758,1758,1758,0
|
|
20240705,134900,19927017,1758,1758,1758,1758,4
|
|
20240705,134800,19919985,1758,1758,1758,1758,0
|
|
20240705,134700,19919985,1758,1758,1758,1758,0
|
|
20240705,134600,19919985,1758,1758,1758,1758,6
|
|
20240705,134500,19909437,1758,1758,1758,1758,0
|
|
20240705,134400,19909437,1758,1758,1758,1758,0
|
|
20240705,134300,19909437,1758,1758,1758,1758,0
|
|
20240705,134200,19909437,1758,1758,1758,1758,2
|
|
20240705,134100,19905921,1758,1758,1758,1758,0
|
|
20240705,134000,19905921,1758,1758,1758,1758,0
|
|
20240705,133900,19905921,1758,1758,1758,1758,0
|
|
20240705,133800,19905921,1758,1758,1758,1758,0
|
|
20240705,133700,19905921,1758,1758,1758,1758,0
|
|
20240705,133600,19905921,1758,1758,1758,1758,1
|
|
20240705,133500,19904163,1751,1751,1751,1751,0
|
|
20240705,133400,19904163,1751,1757,1757,1751,1036
|
|
20240705,133300,18090020,1758,1758,1758,1758,0
|
|
20240705,133200,18090020,1758,1758,1758,1758,0
|
|
20240705,133100,18090020,1758,1758,1758,1758,0
|
|
20240705,133000,18090020,1758,1758,1758,1758,0
|
|
20240705,132900,18090020,1758,1758,1758,1758,0
|
|
20240705,132800,18090020,1758,1758,1758,1758,0
|
|
20240705,132700,18090020,1758,1758,1758,1758,0
|
|
20240705,132600,18090020,1758,1758,1758,1758,0
|
|
20240705,132500,18090020,1758,1758,1758,1758,6
|
|
20240705,132400,18079472,1758,1758,1758,1758,0
|
|
20240705,132300,18079472,1758,1758,1758,1758,0
|
|
20240705,132200,18079472,1758,1758,1758,1758,0
|
|
20240705,132100,18079472,1758,1758,1758,1758,0
|
|
20240705,132000,18079472,1758,1758,1758,1758,0
|
|
20240705,131900,18079472,1758,1758,1758,1758,11
|
|
20240705,131800,18060134,1759,1759,1759,1759,0
|
|
20240705,131700,18060134,1759,1759,1759,1759,0
|
|
20240705,131600,18060134,1759,1759,1759,1759,4
|
|
20240705,131500,18053098,1758,1758,1758,1758,0
|
|
20240705,131400,18053098,1758,1758,1759,1758,3
|
|
20240705,131300,18047823,1759,1759,1759,1759,1
|
|
20240705,131200,18046064,1758,1759,1759,1758,5
|
|
20240705,131100,18037272,1758,1759,1759,1758,2
|
|
20240705,131000,18033755,1759,1758,1759,1758,2
|
|
20240705,130900,18030238,1759,1759,1759,1759,1
|
|
20240705,130800,18028479,1754,1754,1754,1754,15
|
|
20240705,130700,18002169,1751,1751,1751,1751,0
|
|
20240705,130600,18002169,1751,1751,1751,1751,0
|
|
20240705,130500,18002169,1751,1751,1751,1751,0
|
|
20240705,130400,18002169,1751,1751,1751,1751,1076
|
|
20240705,130300,16118093,1751,1751,1751,1751,284
|
|
20240705,130200,15620809,1750,1751,1751,1750,305
|
|
20240705,130100,15086764,1751,1751,1751,1751,10
|
|
20240705,130000,15069254,1751,1750,1751,1750,570
|
|
20240705,125900,14071549,1751,1751,1751,1751,0
|
|
20240705,125800,14071549,1751,1751,1751,1751,196
|
|
20240705,125700,13728353,1752,1752,1752,1752,2
|
|
20240705,125600,13724849,1752,1752,1752,1752,0
|
|
20240705,125500,13724849,1752,1752,1752,1752,100
|
|
20240705,125400,13549649,1752,1752,1752,1752,272
|
|
20240705,125300,13073105,1752,1752,1752,1752,0
|
|
20240705,125200,13073105,1752,1752,1752,1752,0
|
|
20240705,125100,13073105,1752,1752,1752,1752,0
|
|
20240705,125000,13073105,1752,1752,1752,1752,0
|
|
20240705,124900,13073105,1752,1752,1752,1752,0
|
|
20240705,124800,13073105,1752,1752,1752,1752,0
|
|
20240705,124700,13073105,1752,1752,1752,1752,0
|
|
20240705,124600,13073105,1752,1752,1752,1752,31
|
|
20240705,124500,13018793,1751,1751,1751,1751,0
|
|
20240705,124400,13018793,1751,1752,1752,1751,3
|
|
20240705,124300,13013539,1752,1752,1752,1752,0
|
|
20240705,124200,13013539,1752,1752,1752,1752,1
|
|
20240705,124100,13011787,1752,1753,1753,1752,224
|
|
20240705,124000,12619336,1754,1754,1754,1754,31
|
|
20240705,123900,12564962,1755,1755,1755,1755,0
|
|
20240705,123800,12564962,1755,1758,1758,1755,73
|
|
20240705,123700,12436841,1755,1755,1755,1755,0
|
|
20240705,123600,12436841,1755,1755,1755,1755,0
|
|
20240705,123500,12436841,1755,1755,1755,1755,0
|
|
20240705,123400,12436841,1755,1755,1755,1755,0
|
|
20240705,123300,12436841,1755,1755,1755,1755,0
|
|
20240705,123200,12436841,1755,1755,1755,1755,0
|
|
20240705,123100,12436841,1755,1755,1755,1755,3
|
|
20240705,123000,12431576,1760,1760,1760,1760,0
|
|
20240705,122900,12431576,1760,1760,1760,1760,0
|
|
20240705,122800,12431576,1760,1763,1763,1760,5
|
|
20240705,122700,12422769,1764,1765,1765,1764,2
|
|
20240705,122600,12419240,1753,1753,1753,1753,0
|
|
20240705,122500,12419240,1753,1753,1753,1753,0
|
|
20240705,122400,12419240,1753,1753,1753,1753,0
|
|
20240705,122300,12419240,1753,1753,1753,1753,0
|
|
20240705,122200,12419240,1753,1753,1753,1753,0
|
|
20240705,122100,12419240,1753,1753,1753,1753,300
|
|
20240705,122000,11893340,1752,1766,1766,1752,1000
|
|
20240705,121900,10140171,1767,1767,1767,1767,0
|
|
20240705,121800,10140171,1767,1767,1767,1767,0
|
|
20240705,121700,10140171,1767,1767,1767,1767,0
|
|
20240705,121600,10140171,1767,1767,1767,1767,0
|
|
20240705,121500,10140171,1767,1767,1767,1767,0
|
|
20240705,121400,10140171,1767,1767,1767,1767,0
|
|
20240705,121300,10140171,1767,1767,1767,1767,0
|
|
20240705,121200,10140171,1767,1767,1767,1767,0
|
|
20240705,121100,10140171,1767,1767,1767,1767,0
|
|
20240705,121000,10140171,1767,1767,1767,1767,0
|
|
20240705,120900,10140171,1767,1767,1767,1767,0
|
|
20240705,120800,10140171,1767,1767,1767,1767,0
|
|
20240705,120700,10140171,1767,1767,1767,1767,0
|
|
20240705,120600,10140171,1767,1767,1767,1767,0
|
|
20240705,120500,10140171,1767,1767,1767,1767,0
|
|
20240705,120400,10140171,1767,1767,1767,1767,0
|
|
20240705,120300,10140171,1767,1767,1767,1767,0
|
|
20240705,120200,10140171,1767,1767,1767,1767,0
|
|
20240705,120100,10140171,1767,1767,1767,1767,0
|
|
20240705,120000,10140171,1767,1767,1767,1767,0
|
|
20240705,115900,10140171,1767,1767,1767,1767,0
|
|
20240705,115800,10140171,1767,1767,1767,1767,0
|
|
20240705,115700,10140171,1767,1767,1767,1767,0
|
|
20240705,115600,10140171,1767,1767,1767,1767,0
|
|
20240705,115500,10140171,1767,1767,1767,1767,0
|
|
20240705,115400,10140171,1767,1767,1767,1767,0
|
|
20240705,115300,10140171,1767,1767,1767,1767,0
|
|
20240705,115200,10140171,1767,1767,1767,1767,0
|
|
20240705,115100,10140171,1767,1767,1767,1767,0
|
|
20240705,115000,10140171,1767,1767,1767,1767,0
|
|
20240705,114900,10140171,1767,1767,1767,1767,2
|
|
20240705,114800,10136637,1769,1769,1769,1769,0
|
|
20240705,114700,10136637,1769,1769,1769,1769,0
|
|
20240705,114600,10136637,1769,1769,1769,1769,0
|
|
20240705,114500,10136637,1769,1769,1769,1769,0
|
|
20240705,114400,10136637,1769,1769,1769,1769,30
|
|
20240705,114300,10083567,1768,1768,1768,1768,0
|
|
20240705,114200,10083567,1768,1768,1768,1768,7
|
|
20240705,114100,10071191,1769,1769,1769,1769,0
|
|
20240705,114000,10071191,1769,1769,1769,1769,0
|
|
20240705,113900,10071191,1769,1769,1769,1769,0
|
|
20240705,113800,10071191,1769,1769,1769,1769,0
|
|
20240705,113700,10071191,1769,1769,1769,1769,0
|
|
20240705,113600,10071191,1769,1769,1769,1769,27
|
|
20240705,113500,10023428,1769,1769,1769,1769,0
|
|
20240705,113400,10023428,1769,1769,1769,1769,0
|
|
20240705,113300,10023428,1769,1769,1769,1769,2
|
|
20240705,113200,10019890,1769,1769,1769,1769,0
|
|
20240705,113100,10019890,1769,1769,1769,1769,0
|
|
20240705,113000,10019890,1769,1769,1769,1769,0
|
|
20240705,112900,10019890,1769,1769,1769,1769,0
|
|
20240705,112800,10019890,1769,1769,1769,1769,0
|
|
20240705,112700,10019890,1769,1769,1769,1769,0
|
|
20240705,112600,10019890,1769,1769,1769,1769,0
|
|
20240705,112500,10019890,1769,1769,1769,1769,0
|
|
20240705,112400,10019890,1769,1769,1769,1769,0
|
|
20240705,112300,10019890,1769,1769,1769,1769,200
|
|
20240705,112200,9666090,1769,1769,1769,1769,0
|
|
20240705,112100,9666090,1769,1769,1769,1769,0
|
|
20240705,112000,9666090,1769,1769,1769,1769,0
|
|
20240705,111900,9666090,1769,1769,1769,1769,0
|
|
20240705,111800,9666090,1769,1769,1769,1769,0
|
|
20240705,111700,9666090,1769,1769,1769,1769,0
|
|
20240705,111600,9666090,1769,1769,1769,1769,0
|
|
20240705,111500,9666090,1769,1769,1769,1769,1
|
|
20240705,111400,9664321,1769,1769,1769,1769,0
|
|
20240705,111300,9664321,1769,1769,1769,1769,1
|
|
20240705,111200,9662552,1770,1770,1770,1770,142
|
|
20240705,111100,9411212,1769,1767,1769,1767,420
|
|
20240705,111000,8668594,1764,1761,1764,1761,502
|
|
20240705,110900,7783486,1760,1756,1760,1756,451
|
|
20240705,110800,6990320,1756,1756,1756,1756,7
|
|
20240705,110700,6978028,1755,1755,1755,1755,0
|
|
20240705,110600,6978028,1755,1755,1755,1755,0
|
|
20240705,110500,6978028,1755,1755,1755,1755,0
|
|
20240705,110400,6978028,1755,1755,1755,1755,0
|
|
20240705,110300,6978028,1755,1755,1755,1755,0
|
|
20240705,110200,6978028,1755,1755,1755,1755,0
|
|
20240705,110100,6978028,1755,1755,1755,1755,0
|
|
20240705,110000,6978028,1755,1755,1755,1755,0
|
|
20240705,105900,6978028,1755,1755,1755,1755,0
|
|
20240705,105800,6978028,1755,1755,1755,1755,0
|
|
20240705,105700,6978028,1755,1755,1755,1755,20
|
|
20240705,105600,6942928,1755,1755,1755,1755,5
|
|
20240705,105500,6934153,1754,1754,1754,1754,538
|
|
20240705,105400,5990501,1753,1753,1753,1753,0
|
|
20240705,105300,5990501,1753,1753,1753,1753,0
|
|
20240705,105200,5990501,1753,1753,1753,1753,0
|
|
20240705,105100,5990501,1753,1753,1753,1753,0
|
|
20240705,105000,5990501,1753,1753,1753,1753,8
|
|
20240705,104900,5976477,1753,1753,1753,1753,0
|
|
20240705,104800,5976477,1753,1753,1753,1753,0
|
|
20240705,104700,5976477,1753,1753,1753,1753,0
|
|
20240705,104600,5976477,1753,1753,1753,1753,0
|
|
20240705,104500,5976477,1753,1753,1753,1753,60
|
|
20240705,104400,5871297,1754,1754,1754,1754,1
|
|
20240705,104300,5869543,1753,1753,1753,1753,25
|
|
20240705,104200,5825718,1753,1753,1753,1753,0
|
|
20240705,104100,5825718,1753,1753,1753,1753,0
|
|
20240705,104000,5825718,1753,1753,1753,1753,0
|
|
20240705,103900,5825718,1753,1753,1753,1753,0
|
|
20240705,103800,5825718,1753,1753,1753,1753,0
|
|
20240705,103700,5825718,1753,1753,1753,1753,0
|
|
20240705,103600,5825718,1753,1753,1753,1753,0
|
|
20240705,103500,5825718,1753,1753,1753,1753,0
|
|
20240705,103400,5825718,1753,1753,1753,1753,0
|
|
20240705,103300,5825718,1753,1753,1753,1753,0
|
|
20240705,103200,5825718,1753,1753,1753,1753,0
|
|
20240705,103100,5825718,1753,1753,1753,1753,0
|
|
20240705,103000,5825718,1753,1753,1753,1753,0
|
|
20240705,102900,5825718,1753,1753,1753,1753,0
|
|
20240705,102800,5825718,1753,1753,1753,1753,0
|
|
20240705,102700,5825718,1753,1753,1753,1753,0
|
|
20240705,102600,5825718,1753,1753,1753,1753,2
|
|
20240705,102500,5822212,1753,1753,1753,1753,0
|
|
20240705,102400,5822212,1753,1753,1753,1753,0
|
|
20240705,102300,5822212,1753,1753,1753,1753,0
|
|
20240705,102200,5822212,1753,1753,1753,1753,0
|
|
20240705,102100,5822212,1753,1753,1753,1753,0
|
|
20240705,102000,5822212,1753,1753,1753,1753,0
|
|
20240705,101900,5822212,1753,1753,1753,1753,0
|
|
20240705,101800,5822212,1753,1753,1753,1753,0
|
|
20240705,101700,5822212,1753,1753,1753,1753,0
|
|
20240705,101600,5822212,1753,1753,1753,1753,0
|
|
20240705,101500,5822212,1753,1753,1753,1753,61
|
|
20240705,101400,5715279,1753,1753,1753,1753,0
|
|
20240705,101300,5715279,1753,1753,1753,1753,0
|
|
20240705,101200,5715279,1753,1753,1753,1753,1
|
|
20240705,101100,5713526,1751,1751,1751,1751,0
|
|
20240705,101000,5713526,1751,1751,1751,1751,0
|
|
20240705,100900,5713526,1751,1751,1751,1751,0
|
|
20240705,100800,5713526,1751,1751,1751,1751,0
|
|
20240705,100700,5713526,1751,1751,1751,1751,0
|
|
20240705,100600,5713526,1751,1751,1751,1751,0
|
|
20240705,100500,5713526,1751,1751,1751,1751,0
|
|
20240705,100400,5713526,1751,1751,1751,1751,0
|
|
20240705,100300,5713526,1751,1751,1751,1751,105
|
|
20240705,100200,5529671,1751,1751,1751,1751,0
|
|
20240705,100100,5529671,1751,1751,1751,1751,0
|
|
20240705,100000,5529671,1751,1751,1751,1751,0
|
|
20240705,095900,5529671,1751,1751,1751,1751,336
|
|
20240705,095800,4941335,1752,1752,1752,1752,4
|
|
20240705,095700,4934327,1753,1753,1753,1753,35
|
|
20240705,095600,4872972,1753,1753,1753,1753,0
|
|
20240705,095500,4872972,1753,1753,1753,1753,1
|
|
20240705,095400,4871219,1752,1753,1753,1752,6
|
|
20240705,095300,4860704,1753,1753,1753,1752,12
|
|
20240705,095200,4839669,1752,1752,1752,1752,52
|
|
20240705,095100,4748565,1753,1753,1753,1753,0
|
|
20240705,095000,4748565,1753,1753,1753,1753,2
|
|
20240705,094900,4745059,1753,1753,1753,1753,20
|
|
20240705,094800,4709999,1753,1753,1753,1753,0
|
|
20240705,094700,4709999,1753,1753,1753,1753,10
|
|
20240705,094600,4692469,1752,1753,1753,1752,3
|
|
20240705,094500,4687211,1753,1753,1753,1753,2
|
|
20240705,094400,4683705,1753,1753,1753,1753,3
|
|
20240705,094300,4678446,1753,1753,1753,1753,6
|
|
20240705,094200,4667928,1751,1751,1751,1751,0
|
|
20240705,094100,4667928,1751,1751,1751,1751,0
|
|
20240705,094000,4667928,1751,1751,1751,1751,0
|
|
20240705,093900,4667928,1751,1751,1751,1751,0
|
|
20240705,093800,4667928,1751,1751,1751,1751,0
|
|
20240705,093700,4667928,1751,1751,1751,1751,58
|
|
20240705,093600,4566370,1752,1752,1752,1752,1
|
|
20240705,093500,4564618,1751,1751,1751,1751,0
|
|
20240705,093400,4564618,1751,1751,1751,1751,0
|
|
20240705,093300,4564618,1751,1752,1752,1751,99
|
|
20240705,093200,4391239,1753,1753,1753,1753,3
|
|
20240705,093100,4385980,1753,1753,1753,1753,5
|
|
20240705,093000,4377215,1753,1753,1753,1753,2
|
|
20240705,092900,4373709,1753,1753,1753,1753,0
|
|
20240705,092800,4373709,1753,1753,1753,1753,0
|
|
20240705,092700,4373709,1753,1753,1753,1753,0
|
|
20240705,092600,4373709,1753,1754,1754,1753,168
|
|
20240705,092500,4079156,1755,1755,1755,1755,0
|
|
20240705,092400,4079156,1755,1755,1755,1755,0
|
|
20240705,092300,4079156,1755,1755,1755,1755,0
|
|
20240705,092200,4079156,1755,1755,1755,1755,24
|
|
20240705,092100,4037036,1755,1755,1755,1755,0
|
|
20240705,092000,4037036,1755,1755,1755,1755,1
|
|
20240705,091900,4035281,1755,1755,1755,1755,0
|
|
20240705,091800,4035281,1755,1755,1755,1755,0
|
|
20240705,091700,4035281,1755,1755,1755,1755,10
|
|
20240705,091600,4017731,1754,1754,1754,1754,0
|
|
20240705,091500,4017731,1754,1754,1754,1754,0
|
|
20240705,091400,4017731,1754,1754,1754,1754,0
|
|
20240705,091300,4017731,1754,1754,1754,1754,191
|
|
20240705,091200,3682717,1753,1753,1753,1753,0
|
|
20240705,091100,3682717,1753,1753,1753,1753,0
|
|
20240705,091000,3682717,1753,1753,1753,1753,0
|
|
20240705,090900,3682717,1753,1753,1753,1753,1
|
|
20240705,090800,3680964,1751,1751,1751,1751,0
|
|
20240705,090700,3680964,1751,1753,1753,1751,1846
|
|
20240705,090600,448579,1754,1754,1754,1754,0
|
|
20240705,090500,448579,1754,1754,1754,1754,50
|
|
20240705,090400,360879,1754,1754,1754,1754,0
|
|
20240705,090300,360879,1754,1754,1754,1754,1
|
|
20240705,090200,359125,1752,1755,1755,1752,121
|
|
20240705,090100,147127,1751,1758,1758,1751,60
|
|
20240705,090000,42048,1752,1752,1752,1752,24
|