620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191700,171722667,1429,1429,1429,1429,3219
|
|
20240705,191600,171722667,1429,1429,1429,1429,0
|
|
20240705,191500,171722667,1429,1429,1429,1429,0
|
|
20240705,191400,171722667,1429,1429,1429,1429,0
|
|
20240705,191300,171722667,1429,1429,1429,1429,0
|
|
20240705,191200,171722667,1429,1429,1429,1429,0
|
|
20240705,191100,171722667,1429,1429,1429,1429,0
|
|
20240705,191000,171722667,1429,1429,1429,1429,0
|
|
20240705,190900,171722667,1429,1429,1429,1429,0
|
|
20240705,190800,171722667,1429,1429,1429,1429,0
|
|
20240705,190700,171722667,1429,1429,1429,1429,0
|
|
20240705,190600,171722667,1429,1429,1429,1429,0
|
|
20240705,190500,171722667,1429,1429,1429,1429,0
|
|
20240705,190400,171722667,1429,1429,1429,1429,0
|
|
20240705,190300,171722667,1429,1429,1429,1429,0
|
|
20240705,190200,171722667,1429,1429,1429,1429,0
|
|
20240705,190100,171722667,1429,1429,1429,1429,0
|
|
20240705,190000,171722667,1429,1429,1429,1429,0
|
|
20240705,185900,171722667,1429,1429,1429,1429,0
|
|
20240705,185800,171722667,1429,1429,1429,1429,0
|
|
20240705,185700,171722667,1429,1429,1429,1429,0
|
|
20240705,185600,171722667,1429,1429,1429,1429,0
|
|
20240705,185500,171722667,1429,1429,1429,1429,0
|
|
20240705,185400,171722667,1429,1429,1429,1429,0
|
|
20240705,185300,171722667,1429,1429,1429,1429,0
|
|
20240705,185200,171722667,1429,1429,1429,1429,0
|
|
20240705,185100,171722667,1429,1429,1429,1429,0
|
|
20240705,185000,171722667,1429,1429,1429,1429,0
|
|
20240705,184900,171722667,1429,1429,1429,1429,0
|
|
20240705,184800,171722667,1429,1429,1429,1429,0
|
|
20240705,184700,171722667,1429,1429,1429,1429,3219
|
|
20240705,184600,171722667,1429,1429,1429,1429,0
|
|
20240705,184500,171722667,1429,1429,1429,1429,0
|
|
20240705,184400,171722667,1429,1429,1429,1429,0
|
|
20240705,184300,171722667,1429,1429,1429,1429,0
|
|
20240705,184200,171722667,1429,1429,1429,1429,0
|
|
20240705,184100,171722667,1429,1429,1429,1429,0
|
|
20240705,184000,171722667,1429,1429,1429,1429,0
|
|
20240705,183900,171722667,1429,1429,1429,1429,0
|
|
20240705,183800,171722667,1429,1429,1429,1429,0
|
|
20240705,183700,171722667,1429,1429,1429,1429,0
|
|
20240705,183600,171722667,1429,1429,1429,1429,0
|
|
20240705,183500,171722667,1429,1429,1429,1429,0
|
|
20240705,183400,171722667,1429,1429,1429,1429,0
|
|
20240705,183300,171722667,1429,1429,1429,1429,0
|
|
20240705,183200,171722667,1429,1429,1429,1429,0
|
|
20240705,183100,171722667,1429,1429,1429,1429,0
|
|
20240705,183000,171722667,1429,1429,1429,1429,0
|
|
20240705,182900,171722667,1429,1429,1429,1429,0
|
|
20240705,182800,171722667,1429,1429,1429,1429,0
|
|
20240705,182700,171722667,1429,1429,1429,1429,0
|
|
20240705,182600,171722667,1429,1429,1429,1429,0
|
|
20240705,182500,171722667,1429,1429,1429,1429,0
|
|
20240705,182400,171722667,1429,1429,1429,1429,0
|
|
20240705,182300,171722667,1429,1429,1429,1429,0
|
|
20240705,182200,171722667,1429,1429,1429,1429,0
|
|
20240705,182100,171722667,1429,1429,1429,1429,0
|
|
20240705,182000,171722667,1429,1429,1429,1429,0
|
|
20240705,181900,171722667,1429,1429,1429,1429,0
|
|
20240705,181800,171722667,1429,1429,1429,1429,0
|
|
20240705,181700,171722667,1429,1429,1429,1429,3219
|
|
20240705,181600,171722667,1429,1429,1429,1429,0
|
|
20240705,181500,171722667,1429,1429,1429,1429,0
|
|
20240705,181400,171722667,1429,1429,1429,1429,0
|
|
20240705,181300,171722667,1429,1429,1429,1429,0
|
|
20240705,181200,171722667,1429,1429,1429,1429,0
|
|
20240705,181100,171722667,1429,1429,1429,1429,0
|
|
20240705,181000,171722667,1429,1429,1429,1429,0
|
|
20240705,180900,171722667,1429,1429,1429,1429,0
|
|
20240705,180800,171722667,1429,1429,1429,1429,0
|
|
20240705,180700,171722667,1429,1429,1429,1429,0
|
|
20240705,180600,171722667,1429,1429,1429,1429,0
|
|
20240705,180500,171722667,1429,1429,1429,1429,0
|
|
20240705,180400,171722667,1429,1429,1429,1429,0
|
|
20240705,180300,171722667,1429,1429,1429,1429,0
|
|
20240705,180200,171722667,1429,1429,1429,1429,0
|
|
20240705,180100,171722667,1429,1429,1429,1429,0
|
|
20240705,180000,171722667,1429,1429,1429,1429,0
|
|
20240705,175900,171722667,1429,1429,1429,1429,0
|
|
20240705,175800,171722667,1429,1429,1429,1429,0
|
|
20240705,175700,171722667,1429,1429,1429,1429,0
|
|
20240705,175600,171722667,1429,1429,1429,1429,0
|
|
20240705,175500,171722667,1429,1429,1429,1429,0
|
|
20240705,175400,171722667,1429,1429,1429,1429,0
|
|
20240705,175300,171722667,1429,1429,1429,1429,0
|
|
20240705,175200,171722667,1429,1429,1429,1429,0
|
|
20240705,175100,171722667,1429,1429,1429,1429,0
|
|
20240705,175000,171722667,1429,1429,1429,1429,0
|
|
20240705,174900,171722667,1429,1429,1429,1429,0
|
|
20240705,174800,171722667,1429,1429,1429,1429,0
|
|
20240705,174700,171722667,1429,1429,1429,1429,3219
|
|
20240705,174600,171722667,1429,1429,1429,1429,0
|
|
20240705,174500,171722667,1429,1429,1429,1429,0
|
|
20240705,174400,171722667,1429,1429,1429,1429,0
|
|
20240705,174300,171722667,1429,1429,1429,1429,0
|
|
20240705,174200,171722667,1429,1429,1429,1429,0
|
|
20240705,174100,171722667,1429,1429,1429,1429,0
|
|
20240705,174000,171722667,1429,1429,1429,1429,0
|
|
20240705,173900,171722667,1429,1429,1429,1429,0
|
|
20240705,173800,171722667,1429,1429,1429,1429,0
|
|
20240705,173700,171722667,1429,1429,1429,1429,0
|
|
20240705,173600,171722667,1429,1429,1429,1429,0
|
|
20240705,173500,171722667,1429,1429,1429,1429,0
|
|
20240705,173400,171722667,1429,1429,1429,1429,0
|
|
20240705,173300,171722667,1429,1429,1429,1429,0
|
|
20240705,173200,171722667,1429,1429,1429,1429,0
|
|
20240705,173100,171722667,1429,1429,1429,1429,0
|
|
20240705,173000,171722667,1429,1429,1429,1429,0
|
|
20240705,172900,171722667,1429,1429,1429,1429,0
|
|
20240705,172800,171722667,1429,1429,1429,1429,0
|
|
20240705,172700,171722667,1429,1429,1429,1429,0
|
|
20240705,172600,171722667,1429,1429,1429,1429,0
|
|
20240705,172500,171722667,1429,1429,1429,1429,0
|
|
20240705,172400,171722667,1429,1429,1429,1429,0
|
|
20240705,172300,171722667,1429,1429,1429,1429,0
|
|
20240705,172200,171722667,1429,1429,1429,1429,0
|
|
20240705,172100,171722667,1429,1429,1429,1429,0
|
|
20240705,172000,171722667,1429,1429,1429,1429,0
|
|
20240705,171900,171722667,1429,1429,1429,1429,0
|
|
20240705,171800,171722667,1429,1429,1429,1429,0
|
|
20240705,171700,171722667,1429,1429,1429,1429,3219
|
|
20240705,171600,171722667,1429,1429,1429,1429,0
|
|
20240705,171500,171722667,1429,1429,1429,1429,0
|
|
20240705,171400,171722667,1429,1429,1429,1429,0
|
|
20240705,171300,171722667,1429,1429,1429,1429,0
|
|
20240705,171200,171722667,1429,1429,1429,1429,0
|
|
20240705,171100,171722667,1429,1429,1429,1429,0
|
|
20240705,171000,171722667,1429,1429,1429,1429,0
|
|
20240705,170900,171722667,1429,1429,1429,1429,0
|
|
20240705,170800,171722667,1429,1429,1429,1429,0
|
|
20240705,170700,171722667,1429,1429,1429,1429,0
|
|
20240705,170600,171722667,1429,1429,1429,1429,0
|
|
20240705,170500,171722667,1429,1429,1429,1429,0
|
|
20240705,170400,171722667,1429,1429,1429,1429,0
|
|
20240705,170300,171722667,1429,1429,1429,1429,0
|
|
20240705,170200,171722667,1429,1429,1429,1429,0
|
|
20240705,170100,171722667,1429,1429,1429,1429,0
|
|
20240705,170000,171722667,1429,1429,1429,1429,0
|
|
20240705,165900,171722667,1429,1429,1429,1429,0
|
|
20240705,165800,171722667,1429,1429,1429,1429,0
|
|
20240705,165700,171722667,1429,1429,1429,1429,0
|
|
20240705,165600,171722667,1429,1429,1429,1429,0
|
|
20240705,165500,171722667,1429,1429,1429,1429,0
|
|
20240705,165400,171722667,1429,1429,1429,1429,0
|
|
20240705,165300,171722667,1429,1429,1429,1429,0
|
|
20240705,165200,171722667,1429,1429,1429,1429,0
|
|
20240705,165100,171722667,1429,1429,1429,1429,0
|
|
20240705,165000,171722667,1429,1429,1429,1429,0
|
|
20240705,164900,171722667,1429,1429,1429,1429,0
|
|
20240705,164800,171722667,1429,1429,1429,1429,0
|
|
20240705,164700,171722667,1429,1429,1429,1429,3219
|
|
20240705,164600,171722667,1429,1429,1429,1429,0
|
|
20240705,164500,171722667,1429,1429,1429,1429,0
|
|
20240705,164400,171722667,1429,1429,1429,1429,0
|
|
20240705,164300,171722667,1429,1429,1429,1429,0
|
|
20240705,164200,171722667,1429,1429,1429,1429,0
|
|
20240705,164100,171722667,1429,1429,1429,1429,0
|
|
20240705,164000,171722667,1429,1429,1429,1429,0
|
|
20240705,163900,171722667,1429,1429,1429,1429,0
|
|
20240705,163800,171722667,1429,1429,1429,1429,0
|
|
20240705,163700,171722667,1429,1429,1429,1429,0
|
|
20240705,163600,171722667,1429,1429,1429,1429,0
|
|
20240705,163500,171722667,1429,1429,1429,1429,0
|
|
20240705,163400,171722667,1429,1429,1429,1429,0
|
|
20240705,163300,171722667,1429,1429,1429,1429,0
|
|
20240705,163200,171722667,1429,1429,1429,1429,0
|
|
20240705,163100,171722667,1429,1429,1429,1429,0
|
|
20240705,163000,171722667,1429,1429,1429,1429,0
|
|
20240705,162900,171722667,1429,1429,1429,1429,0
|
|
20240705,162800,171722667,1429,1429,1429,1429,0
|
|
20240705,162700,171722667,1429,1429,1429,1429,0
|
|
20240705,162600,171722667,1429,1429,1429,1429,0
|
|
20240705,162500,171722667,1429,1429,1429,1429,0
|
|
20240705,162400,171722667,1429,1429,1429,1429,0
|
|
20240705,162300,171722667,1429,1429,1429,1429,0
|
|
20240705,162200,171722667,1429,1429,1429,1429,0
|
|
20240705,162100,171722667,1429,1429,1429,1429,0
|
|
20240705,162000,171722667,1429,1429,1429,1429,0
|
|
20240705,161900,171722667,1429,1429,1429,1429,0
|
|
20240705,161800,171722667,1429,1429,1429,1429,0
|
|
20240705,161700,171722667,1429,1429,1429,1429,3219
|
|
20240705,161600,171722667,1429,1429,1429,1429,0
|
|
20240705,161500,171722667,1429,1429,1429,1429,0
|
|
20240705,161400,171722667,1429,1429,1429,1429,0
|
|
20240705,161300,171722667,1429,1429,1429,1429,0
|
|
20240705,161200,171722667,1429,1429,1429,1429,0
|
|
20240705,161100,171722667,1429,1429,1429,1429,0
|
|
20240705,161000,171722667,1429,1429,1429,1429,0
|
|
20240705,160900,171722667,1429,1429,1429,1429,0
|
|
20240705,160800,171722667,1429,1429,1429,1429,0
|
|
20240705,160700,171722667,1429,1429,1429,1429,0
|
|
20240705,160600,171722667,1429,1429,1429,1429,0
|
|
20240705,160500,171722667,1429,1429,1429,1429,0
|
|
20240705,160400,171722667,1429,1429,1429,1429,0
|
|
20240705,160300,171722667,1429,1429,1429,1429,0
|
|
20240705,160200,171722667,1429,1429,1429,1429,0
|
|
20240705,160100,171722667,1429,1429,1429,1429,0
|
|
20240705,160000,171722667,1429,1429,1429,1429,0
|
|
20240705,155900,171722667,1429,1429,1429,1429,0
|
|
20240705,155800,171722667,1429,1429,1429,1429,0
|
|
20240705,155700,171722667,1429,1429,1429,1429,0
|
|
20240705,155600,171722667,1429,1429,1429,1429,0
|
|
20240705,155500,171722667,1429,1429,1429,1429,0
|
|
20240705,155400,171722667,1429,1429,1429,1429,0
|
|
20240705,155300,171722667,1429,1429,1429,1429,0
|
|
20240705,155200,171722667,1429,1429,1429,1429,0
|
|
20240705,155100,171722667,1429,1429,1429,1429,0
|
|
20240705,155000,171722667,1429,1429,1429,1429,0
|
|
20240705,154900,171722667,1429,1429,1429,1429,0
|
|
20240705,154800,171722667,1429,1429,1429,1429,0
|
|
20240705,154700,171722667,1429,1429,1429,1429,3219
|
|
20240705,154600,171722667,1429,1429,1429,1429,0
|
|
20240705,154500,171722667,1429,1429,1429,1429,0
|
|
20240705,154400,171722667,1429,1429,1429,1429,0
|
|
20240705,154300,171722667,1429,1429,1429,1429,0
|
|
20240705,154200,171722667,1429,1429,1429,1429,0
|
|
20240705,154100,171722667,1429,1429,1429,1429,0
|
|
20240705,154000,171722667,1429,1429,1429,1429,0
|
|
20240705,153900,171722667,1429,1429,1429,1429,0
|
|
20240705,153800,171722667,1429,1429,1429,1429,0
|
|
20240705,153700,171722667,1429,1429,1429,1429,0
|
|
20240705,153600,171722667,1429,1429,1429,1429,0
|
|
20240705,153500,171722667,1429,1429,1429,1429,0
|
|
20240705,153400,171722667,1429,1429,1429,1429,0
|
|
20240705,153300,171722667,1429,1429,1429,1429,0
|
|
20240705,153200,171722667,1429,1429,1429,1429,0
|
|
20240705,153100,171722667,1429,1429,1429,1429,0
|
|
20240705,153000,171722667,1429,1429,1429,1429,3219
|
|
20240705,152900,167122716,1425,1425,1425,1425,0
|
|
20240705,152800,167122716,1425,1425,1425,1425,0
|
|
20240705,152700,167122716,1425,1425,1425,1425,0
|
|
20240705,152600,167122716,1425,1425,1425,1425,0
|
|
20240705,152500,167122716,1425,1425,1425,1425,0
|
|
20240705,152400,167122716,1425,1425,1425,1425,0
|
|
20240705,152300,167122716,1425,1425,1425,1425,0
|
|
20240705,152200,167122716,1425,1425,1425,1425,0
|
|
20240705,152100,167122716,1425,1425,1425,1425,0
|
|
20240705,152000,167122716,1425,1425,1425,1425,0
|
|
20240705,151900,167122716,1425,1425,1425,1425,183
|
|
20240705,151800,166861941,1430,1430,1430,1430,1300
|
|
20240705,151700,165002941,1425,1425,1425,1425,8
|
|
20240705,151600,164991541,1425,1425,1425,1425,300
|
|
20240705,151500,164564041,1425,1427,1430,1425,4505
|
|
20240705,151400,158139756,1430,1426,1430,1426,5201
|
|
20240705,151300,150708726,1430,1430,1430,1430,58
|
|
20240705,151200,150625786,1430,1430,1430,1430,1260
|
|
20240705,151100,148823986,1428,1428,1428,1428,300
|
|
20240705,151000,148395586,1428,1428,1428,1428,0
|
|
20240705,150900,148395586,1428,1428,1428,1428,0
|
|
20240705,150800,148395586,1428,1428,1428,1428,100
|
|
20240705,150700,148252786,1430,1430,1430,1427,43
|
|
20240705,150600,148191308,1430,1430,1430,1430,2002
|
|
20240705,150500,145328448,1430,1430,1430,1430,0
|
|
20240705,150400,145328448,1430,1430,1430,1430,0
|
|
20240705,150300,145328448,1430,1429,1430,1429,240
|
|
20240705,150200,144985486,1429,1429,1429,1429,200
|
|
20240705,150100,144699686,1429,1429,1429,1429,170
|
|
20240705,150000,144456756,1429,1429,1429,1429,340
|
|
20240705,145900,143970896,1429,1429,1429,1429,1203
|
|
20240705,145800,142251809,1429,1429,1429,1426,3248
|
|
20240705,145700,137617604,1430,1428,1430,1428,1343
|
|
20240705,145600,135699796,1430,1430,1430,1430,6
|
|
20240705,145500,135691216,1430,1430,1430,1430,0
|
|
20240705,145400,135691216,1430,1430,1430,1430,0
|
|
20240705,145300,135691216,1430,1430,1430,1430,5
|
|
20240705,145200,135684066,1429,1429,1429,1429,859
|
|
20240705,145100,134456555,1430,1430,1430,1430,0
|
|
20240705,145000,134456555,1430,1430,1430,1430,3
|
|
20240705,144900,134452265,1430,1430,1430,1430,1
|
|
20240705,144800,134450835,1430,1430,1430,1430,100
|
|
20240705,144700,134307835,1430,1429,1430,1429,202
|
|
20240705,144600,134019175,1430,1431,1431,1430,991
|
|
20240705,144500,132602043,1430,1430,1430,1430,0
|
|
20240705,144400,132602043,1430,1430,1430,1430,400
|
|
20240705,144300,132030043,1432,1432,1432,1432,0
|
|
20240705,144200,132030043,1432,1432,1432,1432,0
|
|
20240705,144100,132030043,1432,1432,1432,1432,0
|
|
20240705,144000,132030043,1432,1432,1432,1432,0
|
|
20240705,143900,132030043,1432,1432,1432,1432,3
|
|
20240705,143800,132025747,1432,1430,1432,1430,1005
|
|
20240705,143700,130588587,1432,1432,1432,1432,0
|
|
20240705,143600,130588587,1432,1432,1432,1432,5
|
|
20240705,143500,130581427,1432,1432,1432,1432,0
|
|
20240705,143400,130581427,1432,1432,1432,1432,0
|
|
20240705,143300,130581427,1432,1432,1432,1432,5
|
|
20240705,143200,130574267,1432,1432,1432,1432,0
|
|
20240705,143100,130574267,1432,1430,1432,1430,1004
|
|
20240705,143000,129138539,1430,1430,1430,1430,1000
|
|
20240705,142900,127708539,1432,1432,1432,1432,5
|
|
20240705,142800,127701379,1432,1429,1432,1428,458
|
|
20240705,142700,127046978,1433,1433,1433,1433,0
|
|
20240705,142600,127046978,1433,1433,1433,1433,0
|
|
20240705,142500,127046978,1433,1433,1433,1433,0
|
|
20240705,142400,127046978,1433,1433,1433,1433,2
|
|
20240705,142300,127044112,1429,1429,1429,1429,0
|
|
20240705,142200,127044112,1429,1429,1429,1429,0
|
|
20240705,142100,127044112,1429,1429,1429,1429,0
|
|
20240705,142000,127044112,1429,1429,1429,1429,0
|
|
20240705,141900,127044112,1429,1429,1429,1429,0
|
|
20240705,141800,127044112,1429,1429,1429,1429,0
|
|
20240705,141700,127044112,1429,1429,1429,1429,0
|
|
20240705,141600,127044112,1429,1429,1429,1429,0
|
|
20240705,141500,127044112,1429,1429,1429,1429,0
|
|
20240705,141400,127044112,1429,1429,1429,1429,0
|
|
20240705,141300,127044112,1429,1429,1429,1429,0
|
|
20240705,141200,127044112,1429,1429,1429,1429,0
|
|
20240705,141100,127044112,1429,1429,1429,1429,0
|
|
20240705,141000,127044112,1429,1429,1429,1429,0
|
|
20240705,140900,127044112,1429,1430,1430,1429,3002
|
|
20240705,140800,122752842,1435,1435,1435,1435,0
|
|
20240705,140700,122752842,1435,1435,1435,1435,0
|
|
20240705,140600,122752842,1435,1435,1435,1435,0
|
|
20240705,140500,122752842,1435,1435,1435,1435,0
|
|
20240705,140400,122752842,1435,1435,1435,1435,0
|
|
20240705,140300,122752842,1435,1435,1435,1435,100
|
|
20240705,140200,122609342,1435,1435,1435,1435,51
|
|
20240705,140100,122536157,1434,1432,1434,1432,336
|
|
20240705,140000,122054339,1431,1431,1431,1431,0
|
|
20240705,135900,122054339,1431,1431,1431,1431,664
|
|
20240705,135800,121104155,1431,1431,1431,1431,0
|
|
20240705,135700,121104155,1431,1431,1431,1431,0
|
|
20240705,135600,121104155,1431,1431,1431,1431,2
|
|
20240705,135500,121101293,1431,1431,1431,1431,0
|
|
20240705,135400,121101293,1431,1431,1431,1431,800
|
|
20240705,135300,119956493,1429,1429,1429,1429,0
|
|
20240705,135200,119956493,1429,1429,1429,1429,0
|
|
20240705,135100,119956493,1429,1429,1429,1429,0
|
|
20240705,135000,119956493,1429,1429,1429,1429,0
|
|
20240705,134900,119956493,1429,1429,1429,1429,0
|
|
20240705,134800,119956493,1429,1429,1429,1429,1
|
|
20240705,134700,119955064,1431,1431,1431,1431,0
|
|
20240705,134600,119955064,1431,1431,1431,1431,0
|
|
20240705,134500,119955064,1431,1431,1431,1431,0
|
|
20240705,134400,119955064,1431,1431,1431,1431,0
|
|
20240705,134300,119955064,1431,1431,1431,1431,0
|
|
20240705,134200,119955064,1431,1431,1431,1431,1
|
|
20240705,134100,119953633,1428,1428,1428,1428,0
|
|
20240705,134000,119953633,1428,1428,1428,1428,0
|
|
20240705,133900,119953633,1428,1428,1428,1428,500
|
|
20240705,133800,119239633,1428,1430,1430,1428,1400
|
|
20240705,133700,117240179,1431,1431,1431,1431,300
|
|
20240705,133600,116810879,1431,1431,1431,1431,0
|
|
20240705,133500,116810879,1431,1431,1431,1431,0
|
|
20240705,133400,116810879,1431,1431,1431,1431,500
|
|
20240705,133300,116095379,1431,1431,1431,1431,0
|
|
20240705,133200,116095379,1431,1431,1431,1431,0
|
|
20240705,133100,116095379,1431,1431,1431,1431,0
|
|
20240705,133000,116095379,1431,1431,1431,1431,0
|
|
20240705,132900,116095379,1431,1431,1431,1431,0
|
|
20240705,132800,116095379,1431,1431,1431,1431,640
|
|
20240705,132700,115179539,1431,1431,1431,1431,0
|
|
20240705,132600,115179539,1431,1431,1431,1431,0
|
|
20240705,132500,115179539,1431,1431,1431,1431,151
|
|
20240705,132400,114963458,1430,1430,1430,1430,0
|
|
20240705,132300,114963458,1430,1430,1430,1430,0
|
|
20240705,132200,114963458,1430,1430,1430,1430,0
|
|
20240705,132100,114963458,1430,1430,1430,1430,0
|
|
20240705,132000,114963458,1430,1430,1430,1430,0
|
|
20240705,131900,114963458,1430,1430,1430,1430,0
|
|
20240705,131800,114963458,1430,1430,1430,1430,0
|
|
20240705,131700,114963458,1430,1430,1430,1430,2
|
|
20240705,131600,114960598,1430,1430,1430,1430,0
|
|
20240705,131500,114960598,1430,1430,1430,1430,0
|
|
20240705,131400,114960598,1430,1430,1430,1430,0
|
|
20240705,131300,114960598,1430,1430,1430,1430,0
|
|
20240705,131200,114960598,1430,1430,1430,1430,0
|
|
20240705,131100,114960598,1430,1430,1430,1430,0
|
|
20240705,131000,114960598,1430,1430,1430,1430,1929
|
|
20240705,130900,112202128,1430,1430,1430,1430,2144
|
|
20240705,130800,109136208,1430,1431,1431,1430,1774
|
|
20240705,130700,106598857,1432,1432,1432,1432,623
|
|
20240705,130600,105706721,1435,1435,1435,1435,5
|
|
20240705,130500,105699546,1435,1435,1435,1435,4
|
|
20240705,130400,105693806,1435,1433,1435,1432,7848
|
|
20240705,130300,94454621,1433,1433,1433,1433,0
|
|
20240705,130200,94454621,1433,1433,1433,1433,0
|
|
20240705,130100,94454621,1433,1433,1433,1433,200
|
|
20240705,130000,94168021,1432,1432,1432,1432,0
|
|
20240705,125900,94168021,1432,1432,1432,1432,0
|
|
20240705,125800,94168021,1432,1432,1432,1432,0
|
|
20240705,125700,94168021,1432,1432,1432,1432,0
|
|
20240705,125600,94168021,1432,1432,1432,1432,0
|
|
20240705,125500,94168021,1432,1432,1432,1432,0
|
|
20240705,125400,94168021,1432,1432,1432,1432,1
|
|
20240705,125300,94166589,1433,1433,1433,1433,0
|
|
20240705,125200,94166589,1433,1433,1433,1433,10
|
|
20240705,125100,94152259,1433,1435,1435,1433,540
|
|
20240705,125000,93378339,1433,1433,1433,1433,10
|
|
20240705,124900,93364009,1434,1434,1434,1434,0
|
|
20240705,124800,93364009,1434,1434,1434,1434,0
|
|
20240705,124700,93364009,1434,1434,1434,1434,379
|
|
20240705,124600,92820523,1434,1434,1434,1434,0
|
|
20240705,124500,92820523,1434,1434,1434,1434,0
|
|
20240705,124400,92820523,1434,1435,1435,1434,2000
|
|
20240705,124300,89951908,1435,1435,1435,1435,0
|
|
20240705,124200,89951908,1435,1435,1435,1435,204
|
|
20240705,124100,89659168,1435,1435,1435,1435,449
|
|
20240705,124000,89014853,1436,1436,1436,1436,5
|
|
20240705,123900,89007673,1435,1435,1435,1435,317
|
|
20240705,123800,88552778,1434,1434,1434,1434,0
|
|
20240705,123700,88552778,1434,1435,1435,1434,598
|
|
20240705,123600,87695148,1435,1435,1435,1435,10
|
|
20240705,123500,87680798,1434,1434,1434,1434,0
|
|
20240705,123400,87680798,1434,1434,1434,1434,0
|
|
20240705,123300,87680798,1434,1434,1434,1434,0
|
|
20240705,123200,87680798,1434,1434,1434,1434,0
|
|
20240705,123100,87680798,1434,1434,1434,1434,0
|
|
20240705,123000,87680798,1434,1434,1434,1434,102
|
|
20240705,122900,87534530,1434,1434,1434,1434,0
|
|
20240705,122800,87534530,1434,1434,1434,1434,0
|
|
20240705,122700,87534530,1434,1434,1434,1434,570
|
|
20240705,122600,86717150,1432,1432,1432,1432,0
|
|
20240705,122500,86717150,1432,1432,1432,1432,0
|
|
20240705,122400,86717150,1432,1432,1432,1432,0
|
|
20240705,122300,86717150,1432,1432,1432,1432,0
|
|
20240705,122200,86717150,1432,1432,1432,1432,0
|
|
20240705,122100,86717150,1432,1432,1432,1432,0
|
|
20240705,122000,86717150,1432,1432,1432,1432,1
|
|
20240705,121900,86715718,1432,1431,1432,1431,632
|
|
20240705,121800,85810955,1431,1430,1431,1430,535
|
|
20240705,121700,85045405,1430,1430,1430,1430,0
|
|
20240705,121600,85045405,1430,1430,1430,1430,318
|
|
20240705,121500,84590665,1431,1431,1431,1431,700
|
|
20240705,121400,83588965,1431,1431,1431,1431,0
|
|
20240705,121300,83588965,1431,1430,1431,1430,732
|
|
20240705,121200,82541605,1431,1431,1431,1431,2
|
|
20240705,121100,82538743,1429,1429,1429,1429,0
|
|
20240705,121000,82538743,1429,1429,1429,1429,0
|
|
20240705,120900,82538743,1429,1430,1431,1429,110
|
|
20240705,120800,82381535,1428,1428,1428,1428,0
|
|
20240705,120700,82381535,1428,1428,1428,1428,0
|
|
20240705,120600,82381535,1428,1428,1428,1428,0
|
|
20240705,120500,82381535,1428,1430,1430,1428,1700
|
|
20240705,120400,79951935,1427,1427,1427,1427,0
|
|
20240705,120300,79951935,1427,1427,1427,1427,0
|
|
20240705,120200,79951935,1427,1427,1427,1427,54
|
|
20240705,120100,79874877,1427,1427,1427,1427,0
|
|
20240705,120000,79874877,1427,1427,1427,1427,0
|
|
20240705,115900,79874877,1427,1427,1427,1427,0
|
|
20240705,115800,79874877,1427,1427,1427,1427,0
|
|
20240705,115700,79874877,1427,1427,1427,1427,2
|
|
20240705,115600,79872023,1427,1427,1427,1427,0
|
|
20240705,115500,79872023,1427,1427,1427,1427,0
|
|
20240705,115400,79872023,1427,1427,1427,1427,0
|
|
20240705,115300,79872023,1427,1427,1427,1427,0
|
|
20240705,115200,79872023,1427,1427,1427,1427,300
|
|
20240705,115100,79443923,1427,1427,1427,1427,0
|
|
20240705,115000,79443923,1427,1427,1427,1427,0
|
|
20240705,114900,79443923,1427,1427,1427,1427,0
|
|
20240705,114800,79443923,1427,1427,1427,1427,0
|
|
20240705,114700,79443923,1427,1427,1427,1427,850
|
|
20240705,114600,78230973,1430,1430,1430,1430,0
|
|
20240705,114500,78230973,1430,1430,1430,1430,0
|
|
20240705,114400,78230973,1430,1430,1430,1430,0
|
|
20240705,114300,78230973,1430,1430,1430,1430,282
|
|
20240705,114200,77827713,1426,1426,1426,1426,0
|
|
20240705,114100,77827713,1426,1426,1426,1426,0
|
|
20240705,114000,77827713,1426,1426,1426,1426,0
|
|
20240705,113900,77827713,1426,1426,1426,1426,0
|
|
20240705,113800,77827713,1426,1426,1426,1426,0
|
|
20240705,113700,77827713,1426,1426,1426,1426,0
|
|
20240705,113600,77827713,1426,1426,1426,1426,0
|
|
20240705,113500,77827713,1426,1426,1426,1426,2
|
|
20240705,113400,77824861,1430,1428,1430,1426,4266
|
|
20240705,113300,71737097,1429,1429,1429,1429,0
|
|
20240705,113200,71737097,1429,1429,1429,1429,0
|
|
20240705,113100,71737097,1429,1429,1429,1429,0
|
|
20240705,113000,71737097,1429,1429,1429,1429,0
|
|
20240705,112900,71737097,1429,1429,1429,1429,0
|
|
20240705,112800,71737097,1429,1429,1429,1429,0
|
|
20240705,112700,71737097,1429,1429,1429,1429,0
|
|
20240705,112600,71737097,1429,1429,1429,1429,0
|
|
20240705,112500,71737097,1429,1429,1429,1429,0
|
|
20240705,112400,71737097,1429,1429,1429,1429,0
|
|
20240705,112300,71737097,1429,1429,1429,1429,0
|
|
20240705,112200,71737097,1429,1429,1429,1429,0
|
|
20240705,112100,71737097,1429,1429,1429,1429,68
|
|
20240705,112000,71639925,1430,1430,1430,1430,0
|
|
20240705,111900,71639925,1430,1430,1430,1430,0
|
|
20240705,111800,71639925,1430,1430,1430,1430,498
|
|
20240705,111700,70927785,1429,1429,1429,1429,10
|
|
20240705,111600,70913495,1430,1430,1430,1430,0
|
|
20240705,111500,70913495,1430,1430,1430,1430,0
|
|
20240705,111400,70913495,1430,1430,1430,1430,2
|
|
20240705,111300,70910635,1430,1430,1430,1430,0
|
|
20240705,111200,70910635,1430,1430,1430,1430,0
|
|
20240705,111100,70910635,1430,1430,1430,1430,0
|
|
20240705,111000,70910635,1430,1430,1430,1430,0
|
|
20240705,110900,70910635,1430,1430,1430,1430,30
|
|
20240705,110800,70867735,1430,1430,1430,1430,6
|
|
20240705,110700,70859155,1431,1431,1431,1431,0
|
|
20240705,110600,70859155,1431,1431,1431,1431,0
|
|
20240705,110500,70859155,1431,1431,1431,1431,0
|
|
20240705,110400,70859155,1431,1431,1431,1431,0
|
|
20240705,110300,70859155,1431,1431,1431,1431,0
|
|
20240705,110200,70859155,1431,1431,1431,1431,200
|
|
20240705,110100,70572955,1432,1432,1432,1432,91
|
|
20240705,110000,70442643,1432,1432,1432,1432,0
|
|
20240705,105900,70442643,1432,1432,1432,1432,2
|
|
20240705,105800,70439779,1429,1429,1429,1429,0
|
|
20240705,105700,70439779,1429,1429,1429,1429,0
|
|
20240705,105600,70439779,1429,1429,1429,1429,0
|
|
20240705,105500,70439779,1429,1429,1429,1429,0
|
|
20240705,105400,70439779,1429,1429,1429,1429,0
|
|
20240705,105300,70439779,1429,1429,1429,1429,0
|
|
20240705,105200,70439779,1429,1429,1429,1429,47
|
|
20240705,105100,70372616,1429,1429,1429,1429,0
|
|
20240705,105000,70372616,1429,1429,1429,1429,0
|
|
20240705,104900,70372616,1429,1429,1429,1429,0
|
|
20240705,104800,70372616,1429,1429,1429,1429,0
|
|
20240705,104700,70372616,1429,1429,1429,1429,0
|
|
20240705,104600,70372616,1429,1429,1429,1429,0
|
|
20240705,104500,70372616,1429,1429,1429,1429,0
|
|
20240705,104400,70372616,1429,1429,1429,1429,1
|
|
20240705,104300,70371187,1428,1428,1428,1428,0
|
|
20240705,104200,70371187,1428,1428,1428,1428,1633
|
|
20240705,104100,68039263,1429,1429,1429,1429,0
|
|
20240705,104000,68039263,1429,1429,1429,1429,567
|
|
20240705,103900,67229020,1429,1429,1429,1429,0
|
|
20240705,103800,67229020,1429,1430,1430,1429,97
|
|
20240705,103700,67090357,1429,1429,1429,1429,0
|
|
20240705,103600,67090357,1429,1429,1429,1429,0
|
|
20240705,103500,67090357,1429,1429,1429,1429,238
|
|
20240705,103400,66750255,1429,1429,1429,1429,272
|
|
20240705,103300,66361567,1429,1429,1429,1429,1000
|
|
20240705,103200,64932567,1430,1430,1430,1430,0
|
|
20240705,103100,64932567,1430,1430,1430,1430,0
|
|
20240705,103000,64932567,1430,1430,1430,1430,1
|
|
20240705,102900,64931137,1430,1430,1430,1430,150
|
|
20240705,102800,64716637,1430,1430,1430,1430,3000
|
|
20240705,102700,60426637,1427,1427,1427,1427,316
|
|
20240705,102600,59975705,1429,1428,1429,1428,563
|
|
20240705,102500,59171186,1428,1428,1428,1428,2350
|
|
20240705,102400,55815386,1428,1428,1428,1428,287
|
|
20240705,102300,55405550,1428,1428,1428,1428,20
|
|
20240705,102200,55376990,1429,1429,1429,1429,0
|
|
20240705,102100,55376990,1429,1429,1429,1429,50
|
|
20240705,102000,55305540,1429,1429,1429,1429,111
|
|
20240705,101900,55146921,1430,1430,1430,1430,50
|
|
20240705,101800,55075421,1430,1430,1430,1430,0
|
|
20240705,101700,55075421,1430,1430,1430,1430,140
|
|
20240705,101600,54875221,1430,1430,1430,1430,0
|
|
20240705,101500,54875221,1430,1430,1430,1430,2
|
|
20240705,101400,54872361,1429,1429,1429,1429,619
|
|
20240705,101300,53987810,1430,1430,1430,1430,0
|
|
20240705,101200,53987810,1430,1429,1430,1429,397
|
|
20240705,101100,53420495,1432,1432,1432,1432,4
|
|
20240705,101000,53414767,1430,1430,1430,1430,0
|
|
20240705,100900,53414767,1430,1430,1430,1430,0
|
|
20240705,100800,53414767,1430,1432,1432,1430,457
|
|
20240705,100700,52761193,1432,1432,1432,1432,0
|
|
20240705,100600,52761193,1432,1432,1432,1432,2177
|
|
20240705,100500,49643729,1432,1433,1433,1432,1850
|
|
20240705,100400,46993179,1434,1434,1434,1434,8
|
|
20240705,100300,46981707,1434,1434,1434,1434,2
|
|
20240705,100200,46978839,1434,1434,1434,1434,1
|
|
20240705,100100,46977405,1434,1434,1434,1433,851
|
|
20240705,100000,45757821,1434,1434,1434,1434,15
|
|
20240705,095900,45736311,1434,1434,1434,1434,13
|
|
20240705,095800,45717669,1435,1435,1435,1435,206
|
|
20240705,095700,45422059,1435,1435,1435,1435,2
|
|
20240705,095600,45419189,1435,1435,1435,1435,309
|
|
20240705,095500,44975774,1435,1435,1435,1435,6
|
|
20240705,095400,44967164,1435,1435,1435,1435,0
|
|
20240705,095300,44967164,1435,1435,1435,1435,10
|
|
20240705,095200,44952814,1435,1435,1435,1435,100
|
|
20240705,095100,44809314,1435,1435,1435,1435,0
|
|
20240705,095000,44809314,1435,1435,1435,1435,0
|
|
20240705,094900,44809314,1435,1435,1435,1435,0
|
|
20240705,094800,44809314,1435,1435,1435,1435,0
|
|
20240705,094700,44809314,1435,1435,1435,1435,100
|
|
20240705,094600,44665814,1435,1434,1435,1434,15
|
|
20240705,094500,44644302,1434,1434,1434,1434,1880
|
|
20240705,094400,41948382,1434,1434,1434,1434,20
|
|
20240705,094300,41919702,1434,1434,1434,1434,2
|
|
20240705,094200,41916834,1432,1433,1434,1432,9
|
|
20240705,094100,41903937,1433,1433,1433,1433,400
|
|
20240705,094000,41330737,1434,1434,1434,1434,1
|
|
20240705,093900,41329303,1433,1433,1433,1433,0
|
|
20240705,093800,41329303,1433,1433,1433,1433,176
|
|
20240705,093700,41077095,1433,1433,1433,1433,654
|
|
20240705,093600,40139913,1432,1432,1432,1432,682
|
|
20240705,093500,39163289,1433,1432,1433,1432,92
|
|
20240705,093400,39031541,1432,1432,1432,1432,12
|
|
20240705,093300,39014357,1433,1433,1433,1433,1
|
|
20240705,093200,39012924,1433,1433,1433,1433,10
|
|
20240705,093100,38998594,1433,1433,1433,1433,2
|
|
20240705,093000,38995728,1433,1431,1433,1431,1003
|
|
20240705,092900,37559522,1432,1432,1432,1432,2
|
|
20240705,092800,37556658,1432,1432,1432,1432,36
|
|
20240705,092700,37505106,1433,1433,1433,1433,0
|
|
20240705,092600,37505106,1433,1433,1433,1433,2
|
|
20240705,092500,37502240,1427,1427,1427,1427,0
|
|
20240705,092400,37502240,1427,1427,1427,1427,0
|
|
20240705,092300,37502240,1427,1427,1427,1427,400
|
|
20240705,092200,36931440,1428,1428,1428,1428,0
|
|
20240705,092100,36931440,1428,1430,1430,1428,2206
|
|
20240705,092000,33779771,1429,1429,1429,1429,0
|
|
20240705,091900,33779771,1429,1429,1429,1429,0
|
|
20240705,091800,33779771,1429,1429,1429,1429,0
|
|
20240705,091700,33779771,1429,1430,1430,1429,164
|
|
20240705,091600,33545405,1430,1430,1430,1430,389
|
|
20240705,091500,32989135,1429,1430,1430,1429,742
|
|
20240705,091400,31928117,1440,1430,1440,1430,4102
|
|
20240705,091300,26062237,1430,1431,1440,1430,1798
|
|
20240705,091200,23479833,1431,1431,1431,1431,1
|
|
20240705,091100,23478402,1430,1429,1430,1429,2010
|
|
20240705,091000,20604119,1428,1428,1428,1428,29
|
|
20240705,090900,20562707,1427,1427,1427,1427,1785
|
|
20240705,090800,18015512,1421,1421,1421,1421,300
|
|
20240705,090700,17589212,1420,1420,1420,1420,0
|
|
20240705,090600,17589212,1420,1420,1420,1420,0
|
|
20240705,090500,17589212,1420,1420,1420,1420,0
|
|
20240705,090400,17589212,1420,1421,1421,1420,1497
|
|
20240705,090300,15463345,1427,1426,1427,1426,701
|
|
20240705,090200,14463044,1426,1423,1426,1423,5
|
|
20240705,090100,14455921,1422,1422,1422,1422,3023
|
|
20240705,090000,10157215,1422,1419,1422,1419,7158
|