620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191700,149991800,1435,1435,1435,1435,12558
|
|
20240708,191600,149991800,1435,1435,1435,1435,0
|
|
20240708,191500,149991800,1435,1435,1435,1435,0
|
|
20240708,191400,149991800,1435,1435,1435,1435,0
|
|
20240708,191300,149991800,1435,1435,1435,1435,0
|
|
20240708,191200,149991800,1435,1435,1435,1435,0
|
|
20240708,191100,149991800,1435,1435,1435,1435,0
|
|
20240708,191000,149991800,1435,1435,1435,1435,0
|
|
20240708,190900,149991800,1435,1435,1435,1435,0
|
|
20240708,190800,149991800,1435,1435,1435,1435,0
|
|
20240708,190700,149991800,1435,1435,1435,1435,0
|
|
20240708,190600,149991800,1435,1435,1435,1435,0
|
|
20240708,190500,149991800,1435,1435,1435,1435,0
|
|
20240708,190400,149991800,1435,1435,1435,1435,0
|
|
20240708,190300,149991800,1435,1435,1435,1435,0
|
|
20240708,190200,149991800,1435,1435,1435,1435,0
|
|
20240708,190100,149991800,1435,1435,1435,1435,0
|
|
20240708,190000,149991800,1435,1435,1435,1435,0
|
|
20240708,185900,149991800,1435,1435,1435,1435,0
|
|
20240708,185800,149991800,1435,1435,1435,1435,0
|
|
20240708,185700,149991800,1435,1435,1435,1435,0
|
|
20240708,185600,149991800,1435,1435,1435,1435,0
|
|
20240708,185500,149991800,1435,1435,1435,1435,0
|
|
20240708,185400,149991800,1435,1435,1435,1435,0
|
|
20240708,185300,149991800,1435,1435,1435,1435,0
|
|
20240708,185200,149991800,1435,1435,1435,1435,0
|
|
20240708,185100,149991800,1435,1435,1435,1435,0
|
|
20240708,185000,149991800,1435,1435,1435,1435,0
|
|
20240708,184900,149991800,1435,1435,1435,1435,0
|
|
20240708,184800,149991800,1435,1435,1435,1435,0
|
|
20240708,184700,149991800,1435,1435,1435,1435,12558
|
|
20240708,184600,149991800,1435,1435,1435,1435,0
|
|
20240708,184500,149991800,1435,1435,1435,1435,0
|
|
20240708,184400,149991800,1435,1435,1435,1435,0
|
|
20240708,184300,149991800,1435,1435,1435,1435,0
|
|
20240708,184200,149991800,1435,1435,1435,1435,0
|
|
20240708,184100,149991800,1435,1435,1435,1435,0
|
|
20240708,184000,149991800,1435,1435,1435,1435,0
|
|
20240708,183900,149991800,1435,1435,1435,1435,0
|
|
20240708,183800,149991800,1435,1435,1435,1435,0
|
|
20240708,183700,149991800,1435,1435,1435,1435,0
|
|
20240708,183600,149991800,1435,1435,1435,1435,0
|
|
20240708,183500,149991800,1435,1435,1435,1435,0
|
|
20240708,183400,149991800,1435,1435,1435,1435,0
|
|
20240708,183300,149991800,1435,1435,1435,1435,0
|
|
20240708,183200,149991800,1435,1435,1435,1435,0
|
|
20240708,183100,149991800,1435,1435,1435,1435,0
|
|
20240708,183000,149991800,1435,1435,1435,1435,0
|
|
20240708,182900,149991800,1435,1435,1435,1435,0
|
|
20240708,182800,149991800,1435,1435,1435,1435,0
|
|
20240708,182700,149991800,1435,1435,1435,1435,0
|
|
20240708,182600,149991800,1435,1435,1435,1435,0
|
|
20240708,182500,149991800,1435,1435,1435,1435,0
|
|
20240708,182400,149991800,1435,1435,1435,1435,0
|
|
20240708,182300,149991800,1435,1435,1435,1435,0
|
|
20240708,182200,149991800,1435,1435,1435,1435,0
|
|
20240708,182100,149991800,1435,1435,1435,1435,0
|
|
20240708,182000,149991800,1435,1435,1435,1435,0
|
|
20240708,181900,149991800,1435,1435,1435,1435,0
|
|
20240708,181800,149991800,1435,1435,1435,1435,0
|
|
20240708,181700,149991800,1435,1435,1435,1435,12558
|
|
20240708,181600,149991800,1435,1435,1435,1435,0
|
|
20240708,181500,149991800,1435,1435,1435,1435,0
|
|
20240708,181400,149991800,1435,1435,1435,1435,0
|
|
20240708,181300,149991800,1435,1435,1435,1435,0
|
|
20240708,181200,149991800,1435,1435,1435,1435,0
|
|
20240708,181100,149991800,1435,1435,1435,1435,0
|
|
20240708,181000,149991800,1435,1435,1435,1435,0
|
|
20240708,180900,149991800,1435,1435,1435,1435,0
|
|
20240708,180800,149991800,1435,1435,1435,1435,0
|
|
20240708,180700,149991800,1435,1435,1435,1435,0
|
|
20240708,180600,149991800,1435,1435,1435,1435,0
|
|
20240708,180500,149991800,1435,1435,1435,1435,0
|
|
20240708,180400,149991800,1435,1435,1435,1435,0
|
|
20240708,180300,149991800,1435,1435,1435,1435,0
|
|
20240708,180200,149991800,1435,1435,1435,1435,0
|
|
20240708,180100,149991800,1435,1435,1435,1435,0
|
|
20240708,180000,149991800,1435,1435,1435,1435,0
|
|
20240708,175900,149991800,1435,1435,1435,1435,0
|
|
20240708,175800,149991800,1435,1435,1435,1435,0
|
|
20240708,175700,149991800,1435,1435,1435,1435,0
|
|
20240708,175600,149991800,1435,1435,1435,1435,0
|
|
20240708,175500,149991800,1435,1435,1435,1435,0
|
|
20240708,175400,149991800,1435,1435,1435,1435,0
|
|
20240708,175300,149991800,1435,1435,1435,1435,0
|
|
20240708,175200,149991800,1435,1435,1435,1435,0
|
|
20240708,175100,149991800,1435,1435,1435,1435,0
|
|
20240708,175000,149991800,1435,1435,1435,1435,0
|
|
20240708,174900,149991800,1435,1435,1435,1435,0
|
|
20240708,174800,149991800,1435,1435,1435,1435,0
|
|
20240708,174700,149991800,1435,1435,1435,1435,12558
|
|
20240708,174600,149991800,1435,1435,1435,1435,0
|
|
20240708,174500,149991800,1435,1435,1435,1435,0
|
|
20240708,174400,149991800,1435,1435,1435,1435,0
|
|
20240708,174300,149991800,1435,1435,1435,1435,0
|
|
20240708,174200,149991800,1435,1435,1435,1435,0
|
|
20240708,174100,149991800,1435,1435,1435,1435,0
|
|
20240708,174000,149991800,1435,1435,1435,1435,0
|
|
20240708,173900,149991800,1435,1435,1435,1435,0
|
|
20240708,173800,149991800,1435,1435,1435,1435,0
|
|
20240708,173700,149991800,1435,1435,1435,1435,0
|
|
20240708,173600,149991800,1435,1435,1435,1435,0
|
|
20240708,173500,149991800,1435,1435,1435,1435,0
|
|
20240708,173400,149991800,1435,1435,1435,1435,0
|
|
20240708,173300,149991800,1435,1435,1435,1435,0
|
|
20240708,173200,149991800,1435,1435,1435,1435,0
|
|
20240708,173100,149991800,1435,1435,1435,1435,0
|
|
20240708,173000,149991800,1435,1435,1435,1435,0
|
|
20240708,172900,149991800,1435,1435,1435,1435,0
|
|
20240708,172800,149991800,1435,1435,1435,1435,0
|
|
20240708,172700,149991800,1435,1435,1435,1435,0
|
|
20240708,172600,149991800,1435,1435,1435,1435,0
|
|
20240708,172500,149991800,1435,1435,1435,1435,0
|
|
20240708,172400,149991800,1435,1435,1435,1435,0
|
|
20240708,172300,149991800,1435,1435,1435,1435,0
|
|
20240708,172200,149991800,1435,1435,1435,1435,0
|
|
20240708,172100,149991800,1435,1435,1435,1435,0
|
|
20240708,172000,149991800,1435,1435,1435,1435,0
|
|
20240708,171900,149991800,1435,1435,1435,1435,0
|
|
20240708,171800,149991800,1435,1435,1435,1435,0
|
|
20240708,171700,149991800,1435,1435,1435,1435,12558
|
|
20240708,171600,149991800,1435,1435,1435,1435,0
|
|
20240708,171500,149991800,1435,1435,1435,1435,0
|
|
20240708,171400,149991800,1435,1435,1435,1435,0
|
|
20240708,171300,149991800,1435,1435,1435,1435,0
|
|
20240708,171200,149991800,1435,1435,1435,1435,0
|
|
20240708,171100,149991800,1435,1435,1435,1435,0
|
|
20240708,171000,149991800,1435,1435,1435,1435,0
|
|
20240708,170900,149991800,1435,1435,1435,1435,0
|
|
20240708,170800,149991800,1435,1435,1435,1435,0
|
|
20240708,170700,149991800,1435,1435,1435,1435,0
|
|
20240708,170600,149991800,1435,1435,1435,1435,0
|
|
20240708,170500,149991800,1435,1435,1435,1435,0
|
|
20240708,170400,149991800,1435,1435,1435,1435,0
|
|
20240708,170300,149991800,1435,1435,1435,1435,0
|
|
20240708,170200,149991800,1435,1435,1435,1435,0
|
|
20240708,170100,149991800,1435,1435,1435,1435,0
|
|
20240708,170000,149991800,1435,1435,1435,1435,0
|
|
20240708,165900,149991800,1435,1435,1435,1435,0
|
|
20240708,165800,149991800,1435,1435,1435,1435,0
|
|
20240708,165700,149991800,1435,1435,1435,1435,0
|
|
20240708,165600,149991800,1435,1435,1435,1435,0
|
|
20240708,165500,149991800,1435,1435,1435,1435,0
|
|
20240708,165400,149991800,1435,1435,1435,1435,0
|
|
20240708,165300,149991800,1435,1435,1435,1435,0
|
|
20240708,165200,149991800,1435,1435,1435,1435,0
|
|
20240708,165100,149991800,1435,1435,1435,1435,0
|
|
20240708,165000,149991800,1435,1435,1435,1435,0
|
|
20240708,164900,149991800,1435,1435,1435,1435,0
|
|
20240708,164800,149991800,1435,1435,1435,1435,0
|
|
20240708,164700,149991800,1435,1435,1435,1435,12558
|
|
20240708,164600,149991800,1435,1435,1435,1435,0
|
|
20240708,164500,149991800,1435,1435,1435,1435,0
|
|
20240708,164400,149991800,1435,1435,1435,1435,0
|
|
20240708,164300,149991800,1435,1435,1435,1435,0
|
|
20240708,164200,149991800,1435,1435,1435,1435,0
|
|
20240708,164100,149991800,1435,1435,1435,1435,0
|
|
20240708,164000,149991800,1435,1435,1435,1435,0
|
|
20240708,163900,149991800,1435,1435,1435,1435,0
|
|
20240708,163800,149991800,1435,1435,1435,1435,0
|
|
20240708,163700,149991800,1435,1435,1435,1435,0
|
|
20240708,163600,149991800,1435,1435,1435,1435,0
|
|
20240708,163500,149991800,1435,1435,1435,1435,0
|
|
20240708,163400,149991800,1435,1435,1435,1435,0
|
|
20240708,163300,149991800,1435,1435,1435,1435,0
|
|
20240708,163200,149991800,1435,1435,1435,1435,0
|
|
20240708,163100,149991800,1435,1435,1435,1435,0
|
|
20240708,163000,149991800,1435,1435,1435,1435,0
|
|
20240708,162900,149991800,1435,1435,1435,1435,0
|
|
20240708,162800,149991800,1435,1435,1435,1435,0
|
|
20240708,162700,149991800,1435,1435,1435,1435,0
|
|
20240708,162600,149991800,1435,1435,1435,1435,0
|
|
20240708,162500,149991800,1435,1435,1435,1435,0
|
|
20240708,162400,149991800,1435,1435,1435,1435,0
|
|
20240708,162300,149991800,1435,1435,1435,1435,0
|
|
20240708,162200,149991800,1435,1435,1435,1435,0
|
|
20240708,162100,149991800,1435,1435,1435,1435,0
|
|
20240708,162000,149991800,1435,1435,1435,1435,0
|
|
20240708,161900,149991800,1435,1435,1435,1435,0
|
|
20240708,161800,149991800,1435,1435,1435,1435,0
|
|
20240708,161700,149991800,1435,1435,1435,1435,12558
|
|
20240708,161600,149991800,1435,1435,1435,1435,0
|
|
20240708,161500,149991800,1435,1435,1435,1435,0
|
|
20240708,161400,149991800,1435,1435,1435,1435,0
|
|
20240708,161300,149991800,1435,1435,1435,1435,0
|
|
20240708,161200,149991800,1435,1435,1435,1435,0
|
|
20240708,161100,149991800,1435,1435,1435,1435,0
|
|
20240708,161000,149991800,1435,1435,1435,1435,0
|
|
20240708,160900,149991800,1435,1435,1435,1435,0
|
|
20240708,160800,149991800,1435,1435,1435,1435,0
|
|
20240708,160700,149991800,1435,1435,1435,1435,0
|
|
20240708,160600,149991800,1435,1435,1435,1435,0
|
|
20240708,160500,149991800,1435,1435,1435,1435,0
|
|
20240708,160400,149991800,1435,1435,1435,1435,0
|
|
20240708,160300,149991800,1435,1435,1435,1435,0
|
|
20240708,160200,149991800,1435,1435,1435,1435,0
|
|
20240708,160100,149991800,1435,1435,1435,1435,0
|
|
20240708,160000,149991800,1435,1435,1435,1435,0
|
|
20240708,155900,149991800,1435,1435,1435,1435,0
|
|
20240708,155800,149991800,1435,1435,1435,1435,0
|
|
20240708,155700,149991800,1435,1435,1435,1435,0
|
|
20240708,155600,149991800,1435,1435,1435,1435,0
|
|
20240708,155500,149991800,1435,1435,1435,1435,0
|
|
20240708,155400,149991800,1435,1435,1435,1435,0
|
|
20240708,155300,149991800,1435,1435,1435,1435,0
|
|
20240708,155200,149991800,1435,1435,1435,1435,0
|
|
20240708,155100,149991800,1435,1435,1435,1435,0
|
|
20240708,155000,149991800,1435,1435,1435,1435,0
|
|
20240708,154900,149991800,1435,1435,1435,1435,0
|
|
20240708,154800,149991800,1435,1435,1435,1435,0
|
|
20240708,154700,149991800,1435,1435,1435,1435,12558
|
|
20240708,154600,149991800,1435,1435,1435,1435,0
|
|
20240708,154500,149991800,1435,1435,1435,1435,0
|
|
20240708,154400,149991800,1435,1435,1435,1435,0
|
|
20240708,154300,149991800,1435,1435,1435,1435,0
|
|
20240708,154200,149991800,1435,1435,1435,1435,0
|
|
20240708,154100,149991800,1435,1435,1435,1435,0
|
|
20240708,154000,149991800,1435,1435,1435,1435,0
|
|
20240708,153900,149991800,1435,1435,1435,1435,0
|
|
20240708,153800,149991800,1435,1435,1435,1435,0
|
|
20240708,153700,149991800,1435,1435,1435,1435,0
|
|
20240708,153600,149991800,1435,1435,1435,1435,0
|
|
20240708,153500,149991800,1435,1435,1435,1435,0
|
|
20240708,153400,149991800,1435,1435,1435,1435,0
|
|
20240708,153300,149991800,1435,1435,1435,1435,0
|
|
20240708,153200,149991800,1435,1435,1435,1435,0
|
|
20240708,153100,149991800,1435,1435,1435,1435,0
|
|
20240708,153000,149991800,1435,1435,1435,1435,12558
|
|
20240708,152900,131971070,1435,1435,1435,1435,0
|
|
20240708,152800,131971070,1435,1435,1435,1435,0
|
|
20240708,152700,131971070,1435,1435,1435,1435,0
|
|
20240708,152600,131971070,1435,1435,1435,1435,0
|
|
20240708,152500,131971070,1435,1435,1435,1435,0
|
|
20240708,152400,131971070,1435,1435,1435,1435,0
|
|
20240708,152300,131971070,1435,1435,1435,1435,0
|
|
20240708,152200,131971070,1435,1435,1435,1435,0
|
|
20240708,152100,131971070,1435,1435,1435,1435,0
|
|
20240708,152000,131971070,1435,1435,1435,1435,0
|
|
20240708,151900,131971070,1435,1435,1435,1435,100
|
|
20240708,151800,131827570,1434,1435,1435,1434,701
|
|
20240708,151700,130821955,1433,1433,1433,1433,0
|
|
20240708,151600,130821955,1433,1433,1433,1433,0
|
|
20240708,151500,130821955,1433,1435,1439,1433,2113
|
|
20240708,151400,127793027,1435,1435,1435,1435,0
|
|
20240708,151300,127793027,1435,1435,1435,1435,472
|
|
20240708,151200,127115707,1440,1440,1440,1440,0
|
|
20240708,151100,127115707,1440,1440,1440,1440,0
|
|
20240708,151000,127115707,1440,1440,1440,1440,1
|
|
20240708,150900,127114267,1440,1439,1440,1439,205
|
|
20240708,150800,126819097,1433,1433,1433,1433,0
|
|
20240708,150700,126819097,1433,1440,1440,1433,236
|
|
20240708,150600,126480769,1433,1436,1436,1433,13715
|
|
20240708,150500,106820691,1436,1436,1436,1436,145
|
|
20240708,150400,106612471,1434,1434,1434,1434,0
|
|
20240708,150300,106612471,1434,1434,1434,1434,0
|
|
20240708,150200,106612471,1434,1434,1434,1434,0
|
|
20240708,150100,106612471,1434,1434,1434,1434,1
|
|
20240708,150000,106611037,1434,1435,1435,1434,2000
|
|
20240708,145900,103742964,1435,1435,1435,1435,1034
|
|
20240708,145800,102259174,1440,1440,1440,1440,0
|
|
20240708,145700,102259174,1440,1440,1440,1440,0
|
|
20240708,145600,102259174,1440,1440,1440,1440,0
|
|
20240708,145500,102259174,1440,1440,1440,1440,0
|
|
20240708,145400,102259174,1440,1440,1440,1440,0
|
|
20240708,145300,102259174,1440,1440,1440,1440,0
|
|
20240708,145200,102259174,1440,1440,1440,1440,0
|
|
20240708,145100,102259174,1440,1440,1440,1440,3
|
|
20240708,145000,102254854,1440,1440,1440,1440,0
|
|
20240708,144900,102254854,1440,1440,1440,1440,0
|
|
20240708,144800,102254854,1440,1439,1440,1439,249
|
|
20240708,144700,101896409,1440,1440,1440,1440,0
|
|
20240708,144600,101896409,1440,1440,1440,1440,0
|
|
20240708,144500,101896409,1440,1440,1440,1440,300
|
|
20240708,144400,101464409,1440,1440,1440,1440,0
|
|
20240708,144300,101464409,1440,1440,1440,1440,0
|
|
20240708,144200,101464409,1440,1434,1440,1434,8
|
|
20240708,144100,101452912,1440,1440,1440,1440,0
|
|
20240708,144000,101452912,1440,1440,1440,1440,0
|
|
20240708,143900,101452912,1440,1440,1440,1440,2
|
|
20240708,143800,101450032,1433,1433,1433,1433,0
|
|
20240708,143700,101450032,1433,1433,1433,1433,0
|
|
20240708,143600,101450032,1433,1433,1433,1433,0
|
|
20240708,143500,101450032,1433,1433,1433,1433,0
|
|
20240708,143400,101450032,1433,1433,1433,1433,0
|
|
20240708,143300,101450032,1433,1433,1433,1433,0
|
|
20240708,143200,101450032,1433,1433,1433,1433,0
|
|
20240708,143100,101450032,1433,1433,1433,1433,0
|
|
20240708,143000,101450032,1433,1434,1434,1433,1800
|
|
20240708,142900,98870631,1434,1440,1440,1434,106
|
|
20240708,142800,98718447,1440,1440,1440,1440,1057
|
|
20240708,142700,97196367,1441,1441,1441,1441,0
|
|
20240708,142600,97196367,1441,1441,1441,1441,0
|
|
20240708,142500,97196367,1441,1441,1441,1441,0
|
|
20240708,142400,97196367,1441,1441,1441,1441,0
|
|
20240708,142300,97196367,1441,1441,1441,1441,0
|
|
20240708,142200,97196367,1441,1441,1441,1441,0
|
|
20240708,142100,97196367,1441,1441,1441,1441,0
|
|
20240708,142000,97196367,1441,1441,1441,1441,0
|
|
20240708,141900,97196367,1441,1441,1441,1441,0
|
|
20240708,141800,97196367,1441,1441,1441,1441,0
|
|
20240708,141700,97196367,1441,1441,1441,1441,76
|
|
20240708,141600,97086851,1441,1441,1441,1441,0
|
|
20240708,141500,97086851,1441,1441,1441,1441,0
|
|
20240708,141400,97086851,1441,1441,1441,1441,0
|
|
20240708,141300,97086851,1441,1441,1441,1441,0
|
|
20240708,141200,97086851,1441,1441,1441,1441,0
|
|
20240708,141100,97086851,1441,1441,1441,1441,0
|
|
20240708,141000,97086851,1441,1441,1441,1441,0
|
|
20240708,140900,97086851,1441,1441,1441,1441,10
|
|
20240708,140800,97072441,1441,1441,1441,1441,48
|
|
20240708,140700,97003273,1433,1433,1433,1433,1
|
|
20240708,140600,97001840,1442,1442,1442,1442,0
|
|
20240708,140500,97001840,1442,1442,1442,1442,0
|
|
20240708,140400,97001840,1442,1442,1442,1442,0
|
|
20240708,140300,97001840,1442,1442,1442,1442,0
|
|
20240708,140200,97001840,1442,1439,1442,1433,472
|
|
20240708,140100,96324204,1439,1439,1439,1439,0
|
|
20240708,140000,96324204,1439,1439,1439,1439,0
|
|
20240708,135900,96324204,1439,1439,1439,1439,0
|
|
20240708,135800,96324204,1439,1439,1439,1439,5
|
|
20240708,135700,96317009,1442,1442,1442,1442,0
|
|
20240708,135600,96317009,1442,1442,1442,1442,0
|
|
20240708,135500,96317009,1442,1442,1442,1442,0
|
|
20240708,135400,96317009,1442,1442,1442,1442,15
|
|
20240708,135300,96295379,1443,1443,1443,1443,0
|
|
20240708,135200,96295379,1443,1443,1443,1443,0
|
|
20240708,135100,96295379,1443,1443,1443,1443,0
|
|
20240708,135000,96295379,1443,1443,1443,1443,0
|
|
20240708,134900,96295379,1443,1443,1443,1443,0
|
|
20240708,134800,96295379,1443,1443,1443,1443,0
|
|
20240708,134700,96295379,1443,1443,1443,1443,0
|
|
20240708,134600,96295379,1443,1443,1443,1443,346
|
|
20240708,134500,95796101,1443,1443,1443,1443,0
|
|
20240708,134400,95796101,1443,1443,1443,1443,0
|
|
20240708,134300,95796101,1443,1443,1443,1443,0
|
|
20240708,134200,95796101,1443,1443,1443,1443,0
|
|
20240708,134100,95796101,1443,1443,1443,1443,0
|
|
20240708,134000,95796101,1443,1443,1443,1443,0
|
|
20240708,133900,95796101,1443,1443,1443,1443,0
|
|
20240708,133800,95796101,1443,1443,1443,1443,150
|
|
20240708,133700,95579651,1443,1443,1443,1443,0
|
|
20240708,133600,95579651,1443,1443,1443,1443,0
|
|
20240708,133500,95579651,1443,1443,1443,1443,0
|
|
20240708,133400,95579651,1443,1443,1443,1443,0
|
|
20240708,133300,95579651,1443,1443,1443,1443,1
|
|
20240708,133200,95578208,1443,1443,1443,1443,100
|
|
20240708,133100,95433908,1443,1443,1443,1443,0
|
|
20240708,133000,95433908,1443,1443,1443,1443,0
|
|
20240708,132900,95433908,1443,1443,1443,1443,57
|
|
20240708,132800,95351657,1438,1438,1438,1438,0
|
|
20240708,132700,95351657,1438,1443,1443,1438,326
|
|
20240708,132600,94881989,1443,1440,1443,1440,2203
|
|
20240708,132500,91704611,1440,1440,1440,1440,210
|
|
20240708,132400,91402211,1440,1440,1440,1440,2
|
|
20240708,132300,91399331,1439,1439,1439,1439,7
|
|
20240708,132200,91389258,1439,1439,1439,1439,0
|
|
20240708,132100,91389258,1439,1439,1439,1439,0
|
|
20240708,132000,91389258,1439,1439,1439,1439,400
|
|
20240708,131900,90813658,1438,1438,1438,1438,21
|
|
20240708,131800,90783460,1439,1439,1439,1439,50
|
|
20240708,131700,90711510,1439,1439,1439,1439,1
|
|
20240708,131600,90710071,1438,1438,1438,1438,0
|
|
20240708,131500,90710071,1438,1438,1438,1438,0
|
|
20240708,131400,90710071,1438,1438,1438,1438,0
|
|
20240708,131300,90710071,1438,1438,1438,1438,0
|
|
20240708,131200,90710071,1438,1438,1438,1438,0
|
|
20240708,131100,90710071,1438,1438,1438,1438,0
|
|
20240708,131000,90710071,1438,1438,1438,1438,607
|
|
20240708,130900,89837205,1438,1438,1438,1438,30
|
|
20240708,130800,89794065,1438,1438,1438,1438,0
|
|
20240708,130700,89794065,1438,1438,1438,1438,0
|
|
20240708,130600,89794065,1438,1438,1438,1438,317
|
|
20240708,130500,89338219,1439,1439,1439,1439,0
|
|
20240708,130400,89338219,1439,1439,1439,1439,0
|
|
20240708,130300,89338219,1439,1439,1439,1439,52
|
|
20240708,130200,89263391,1439,1439,1439,1439,50
|
|
20240708,130100,89191441,1440,1440,1440,1440,0
|
|
20240708,130000,89191441,1440,1440,1440,1440,0
|
|
20240708,125900,89191441,1440,1440,1440,1440,0
|
|
20240708,125800,89191441,1440,1440,1440,1440,0
|
|
20240708,125700,89191441,1440,1440,1440,1440,0
|
|
20240708,125600,89191441,1440,1439,1440,1439,298
|
|
20240708,125500,88762519,1438,1438,1438,1438,50
|
|
20240708,125400,88690619,1439,1438,1439,1438,2
|
|
20240708,125300,88687742,1438,1438,1438,1438,2
|
|
20240708,125200,88684866,1437,1433,1437,1433,12868
|
|
20240708,125100,70195938,1433,1433,1433,1433,0
|
|
20240708,125000,70195938,1433,1433,1433,1433,70
|
|
20240708,124900,70095628,1433,1433,1433,1433,0
|
|
20240708,124800,70095628,1433,1433,1433,1433,0
|
|
20240708,124700,70095628,1433,1433,1433,1433,0
|
|
20240708,124600,70095628,1433,1433,1433,1433,0
|
|
20240708,124500,70095628,1433,1433,1433,1433,1
|
|
20240708,124400,70094195,1437,1437,1437,1437,0
|
|
20240708,124300,70094195,1437,1434,1437,1434,1970
|
|
20240708,124200,67266318,1433,1433,1433,1433,0
|
|
20240708,124100,67266318,1433,1433,1433,1433,0
|
|
20240708,124000,67266318,1433,1433,1433,1433,0
|
|
20240708,123900,67266318,1433,1433,1433,1433,126
|
|
20240708,123800,67085760,1434,1434,1434,1434,0
|
|
20240708,123700,67085760,1434,1434,1434,1434,0
|
|
20240708,123600,67085760,1434,1434,1434,1434,0
|
|
20240708,123500,67085760,1434,1434,1434,1434,0
|
|
20240708,123400,67085760,1434,1434,1434,1434,0
|
|
20240708,123300,67085760,1434,1434,1434,1434,0
|
|
20240708,123200,67085760,1434,1434,1434,1434,0
|
|
20240708,123100,67085760,1434,1434,1434,1434,0
|
|
20240708,123000,67085760,1434,1434,1434,1434,100
|
|
20240708,122900,66942360,1434,1434,1434,1434,0
|
|
20240708,122800,66942360,1434,1433,1434,1433,5
|
|
20240708,122700,66935194,1432,1432,1432,1432,18
|
|
20240708,122600,66909418,1434,1434,1434,1434,0
|
|
20240708,122500,66909418,1434,1434,1434,1434,0
|
|
20240708,122400,66909418,1434,1434,1434,1434,0
|
|
20240708,122300,66909418,1434,1434,1434,1434,0
|
|
20240708,122200,66909418,1434,1434,1434,1434,1
|
|
20240708,122100,66907984,1434,1434,1434,1434,2
|
|
20240708,122000,66905116,1431,1431,1431,1431,0
|
|
20240708,121900,66905116,1431,1431,1431,1431,0
|
|
20240708,121800,66905116,1431,1431,1431,1431,1
|
|
20240708,121700,66903685,1434,1434,1434,1434,0
|
|
20240708,121600,66903685,1434,1432,1434,1432,337
|
|
20240708,121500,66421098,1431,1431,1431,1431,20
|
|
20240708,121400,66392478,1431,1431,1431,1431,159
|
|
20240708,121300,66164949,1433,1433,1433,1433,4
|
|
20240708,121200,66159217,1433,1433,1433,1433,0
|
|
20240708,121100,66159217,1433,1433,1433,1433,19
|
|
20240708,121000,66131990,1433,1433,1433,1433,2
|
|
20240708,120900,66129124,1437,1437,1437,1437,4
|
|
20240708,120800,66123376,1431,1431,1431,1431,0
|
|
20240708,120700,66123376,1431,1431,1431,1431,0
|
|
20240708,120600,66123376,1431,1431,1431,1431,0
|
|
20240708,120500,66123376,1431,1431,1431,1431,0
|
|
20240708,120400,66123376,1431,1431,1431,1431,0
|
|
20240708,120300,66123376,1431,1435,1435,1431,1145
|
|
20240708,120200,64482820,1439,1439,1439,1439,0
|
|
20240708,120100,64482820,1439,1439,1439,1439,0
|
|
20240708,120000,64482820,1439,1439,1439,1439,0
|
|
20240708,115900,64482820,1439,1439,1439,1439,2
|
|
20240708,115800,64479942,1439,1435,1439,1435,42
|
|
20240708,115700,64419632,1435,1435,1435,1435,200
|
|
20240708,115600,64132632,1435,1435,1435,1435,2
|
|
20240708,115500,64129762,1434,1434,1434,1434,522
|
|
20240708,115400,63381214,1433,1433,1433,1433,98
|
|
20240708,115300,63240780,1433,1433,1433,1433,587
|
|
20240708,115200,62399609,1433,1435,1435,1433,38
|
|
20240708,115100,62345151,1433,1433,1433,1433,0
|
|
20240708,115000,62345151,1433,1433,1433,1433,0
|
|
20240708,114900,62345151,1433,1433,1433,1433,352
|
|
20240708,114800,61840735,1433,1433,1433,1433,200
|
|
20240708,114700,61554135,1433,1433,1433,1433,1100
|
|
20240708,114600,59977835,1432,1432,1432,1432,0
|
|
20240708,114500,59977835,1432,1432,1432,1432,0
|
|
20240708,114400,59977835,1432,1432,1432,1432,100
|
|
20240708,114300,59834635,1438,1437,1438,1437,50
|
|
20240708,114200,59762748,1436,1435,1436,1435,5
|
|
20240708,114100,59755572,1435,1435,1435,1435,50
|
|
20240708,114000,59683822,1435,1435,1435,1435,0
|
|
20240708,113900,59683822,1435,1432,1435,1431,401
|
|
20240708,113800,59109979,1431,1431,1431,1431,200
|
|
20240708,113700,58823779,1431,1431,1431,1431,0
|
|
20240708,113600,58823779,1431,1431,1431,1431,400
|
|
20240708,113500,58251379,1435,1435,1435,1435,0
|
|
20240708,113400,58251379,1435,1435,1435,1435,0
|
|
20240708,113300,58251379,1435,1435,1435,1435,0
|
|
20240708,113200,58251379,1435,1435,1435,1435,1
|
|
20240708,113100,58249944,1435,1435,1435,1435,0
|
|
20240708,113000,58249944,1435,1435,1435,1435,0
|
|
20240708,112900,58249944,1435,1435,1435,1435,0
|
|
20240708,112800,58249944,1435,1435,1435,1435,0
|
|
20240708,112700,58249944,1435,1435,1435,1435,0
|
|
20240708,112600,58249944,1435,1435,1435,1435,0
|
|
20240708,112500,58249944,1435,1435,1435,1435,0
|
|
20240708,112400,58249944,1435,1435,1435,1435,0
|
|
20240708,112300,58249944,1435,1435,1435,1435,0
|
|
20240708,112200,58249944,1435,1435,1435,1435,0
|
|
20240708,112100,58249944,1435,1435,1435,1435,0
|
|
20240708,112000,58249944,1435,1435,1435,1435,0
|
|
20240708,111900,58249944,1435,1435,1435,1435,2
|
|
20240708,111800,58247074,1430,1432,1432,1430,121
|
|
20240708,111700,58073962,1432,1434,1434,1432,208
|
|
20240708,111600,57776080,1435,1435,1435,1435,0
|
|
20240708,111500,57776080,1435,1435,1435,1435,0
|
|
20240708,111400,57776080,1435,1435,1435,1435,0
|
|
20240708,111300,57776080,1435,1435,1435,1435,30
|
|
20240708,111200,57733030,1435,1435,1435,1435,0
|
|
20240708,111100,57733030,1435,1435,1435,1435,0
|
|
20240708,111000,57733030,1435,1435,1435,1435,2
|
|
20240708,110900,57730160,1435,1435,1435,1435,0
|
|
20240708,110800,57730160,1435,1435,1435,1435,0
|
|
20240708,110700,57730160,1435,1435,1435,1435,22
|
|
20240708,110600,57698590,1436,1436,1436,1436,2
|
|
20240708,110500,57695718,1436,1437,1437,1436,88
|
|
20240708,110400,57569348,1436,1436,1436,1436,415
|
|
20240708,110300,56973408,1437,1437,1437,1437,2
|
|
20240708,110200,56970534,1436,1436,1436,1436,631
|
|
20240708,110100,56064418,1437,1437,1437,1437,0
|
|
20240708,110000,56064418,1437,1437,1437,1437,0
|
|
20240708,105900,56064418,1437,1437,1437,1437,2
|
|
20240708,105800,56061544,1436,1436,1436,1436,521
|
|
20240708,105700,55313388,1437,1437,1437,1437,0
|
|
20240708,105600,55313388,1437,1437,1437,1437,0
|
|
20240708,105500,55313388,1437,1437,1437,1437,0
|
|
20240708,105400,55313388,1437,1437,1437,1437,0
|
|
20240708,105300,55313388,1437,1437,1437,1437,0
|
|
20240708,105200,55313388,1437,1437,1437,1437,0
|
|
20240708,105100,55313388,1437,1437,1437,1437,0
|
|
20240708,105000,55313388,1437,1437,1437,1437,0
|
|
20240708,104900,55313388,1437,1437,1437,1437,0
|
|
20240708,104800,55313388,1437,1437,1437,1437,3
|
|
20240708,104700,55309077,1430,1430,1430,1430,50
|
|
20240708,104600,55237577,1437,1437,1437,1437,100
|
|
20240708,104500,55093877,1437,1437,1437,1437,0
|
|
20240708,104400,55093877,1437,1437,1437,1437,0
|
|
20240708,104300,55093877,1437,1437,1437,1437,3
|
|
20240708,104200,55089566,1429,1429,1429,1429,0
|
|
20240708,104100,55089566,1429,1429,1429,1429,0
|
|
20240708,104000,55089566,1429,1434,1434,1429,732
|
|
20240708,103900,54043431,1437,1437,1437,1437,3
|
|
20240708,103800,54039120,1437,1437,1437,1437,2
|
|
20240708,103700,54036246,1437,1437,1437,1437,3
|
|
20240708,103600,54031935,1438,1438,1438,1438,0
|
|
20240708,103500,54031935,1438,1438,1438,1438,0
|
|
20240708,103400,54031935,1438,1438,1438,1438,0
|
|
20240708,103300,54031935,1438,1438,1438,1438,0
|
|
20240708,103200,54031935,1438,1438,1438,1438,0
|
|
20240708,103100,54031935,1438,1438,1438,1438,0
|
|
20240708,103000,54031935,1438,1438,1438,1438,0
|
|
20240708,102900,54031935,1438,1438,1438,1438,0
|
|
20240708,102800,54031935,1438,1438,1438,1438,0
|
|
20240708,102700,54031935,1438,1438,1438,1438,1
|
|
20240708,102600,54030497,1438,1437,1438,1437,5
|
|
20240708,102500,54023309,1437,1437,1437,1437,0
|
|
20240708,102400,54023309,1437,1436,1437,1436,502
|
|
20240708,102300,53302435,1436,1436,1436,1436,2
|
|
20240708,102200,53299563,1435,1435,1435,1435,632
|
|
20240708,102100,52392643,1436,1436,1436,1436,0
|
|
20240708,102000,52392643,1436,1427,1436,1427,32
|
|
20240708,101900,52346961,1436,1430,1436,1430,22
|
|
20240708,101800,52315489,1430,1430,1430,1430,73
|
|
20240708,101700,52211099,1427,1427,1427,1427,0
|
|
20240708,101600,52211099,1427,1427,1427,1427,0
|
|
20240708,101500,52211099,1427,1427,1427,1427,162
|
|
20240708,101400,51979925,1428,1428,1428,1428,103
|
|
20240708,101300,51832841,1429,1429,1429,1429,2000
|
|
20240708,101200,48974841,1429,1429,1429,1429,0
|
|
20240708,101100,48974841,1429,1430,1430,1429,702
|
|
20240708,101000,47971682,1430,1430,1430,1430,0
|
|
20240708,100900,47971682,1430,1430,1430,1430,2
|
|
20240708,100800,47968822,1430,1430,1430,1430,1
|
|
20240708,100700,47967392,1430,1430,1430,1430,0
|
|
20240708,100600,47967392,1430,1430,1430,1430,1
|
|
20240708,100500,47965962,1430,1436,1436,1430,22
|
|
20240708,100400,47934496,1436,1436,1436,1436,12
|
|
20240708,100300,47917264,1436,1436,1436,1436,5
|
|
20240708,100200,47910084,1436,1436,1436,1436,2
|
|
20240708,100100,47907212,1436,1436,1436,1436,0
|
|
20240708,100000,47907212,1436,1436,1436,1436,0
|
|
20240708,095900,47907212,1436,1436,1436,1436,0
|
|
20240708,095800,47907212,1436,1436,1436,1436,0
|
|
20240708,095700,47907212,1436,1436,1436,1436,361
|
|
20240708,095600,47388816,1436,1436,1436,1436,56
|
|
20240708,095500,47308400,1433,1433,1433,1433,0
|
|
20240708,095400,47308400,1433,1433,1433,1433,0
|
|
20240708,095300,47308400,1433,1433,1433,1433,200
|
|
20240708,095200,47021800,1433,1434,1434,1433,51
|
|
20240708,095100,46948716,1427,1427,1427,1427,8300
|
|
20240708,095000,35104616,1427,1427,1427,1427,60
|
|
20240708,094900,35018996,1437,1435,1437,1435,12
|
|
20240708,094800,35001764,1431,1431,1431,1431,0
|
|
20240708,094700,35001764,1431,1431,1431,1431,0
|
|
20240708,094600,35001764,1431,1431,1431,1431,242
|
|
20240708,094500,34655462,1425,1425,1425,1425,319
|
|
20240708,094400,34200887,1426,1427,1427,1426,1077
|
|
20240708,094300,32664843,1426,1426,1426,1426,300
|
|
20240708,094200,32237043,1424,1437,1437,1424,3107
|
|
20240708,094100,27803584,1440,1440,1440,1440,1
|
|
20240708,094000,27802144,1440,1440,1440,1440,0
|
|
20240708,093900,27802144,1440,1440,1440,1440,0
|
|
20240708,093800,27802144,1440,1436,1440,1436,20
|
|
20240708,093700,27773380,1435,1435,1435,1435,97
|
|
20240708,093600,27634185,1435,1435,1435,1435,1
|
|
20240708,093500,27632750,1433,1433,1433,1433,300
|
|
20240708,093400,27202850,1435,1435,1435,1435,0
|
|
20240708,093300,27202850,1435,1435,1435,1435,0
|
|
20240708,093200,27202850,1435,1435,1435,1435,3
|
|
20240708,093100,27198545,1435,1430,1435,1430,459
|
|
20240708,093000,26541472,1426,1426,1426,1426,0
|
|
20240708,092900,26541472,1426,1435,1439,1424,1962
|
|
20240708,092800,23735156,1436,1436,1436,1436,0
|
|
20240708,092700,23735156,1436,1436,1436,1436,524
|
|
20240708,092600,22982692,1436,1438,1438,1436,300
|
|
20240708,092500,22551874,1440,1444,1445,1440,173
|
|
20240708,092400,22302736,1440,1444,1444,1440,102
|
|
20240708,092300,22155848,1440,1440,1440,1440,0
|
|
20240708,092200,22155848,1440,1440,1440,1439,1039
|
|
20240708,092100,20660188,1440,1439,1440,1439,875
|
|
20240708,092000,19400988,1440,1440,1440,1440,10
|
|
20240708,091900,19386588,1440,1443,1443,1439,903
|
|
20240708,091800,18086558,1445,1445,1445,1445,200
|
|
20240708,091700,17797558,1445,1444,1445,1444,401
|
|
20240708,091600,17218114,1445,1445,1445,1445,3
|
|
20240708,091500,17213779,1440,1440,1440,1440,0
|
|
20240708,091400,17213779,1440,1440,1440,1440,50
|
|
20240708,091300,17141779,1439,1439,1439,1439,150
|
|
20240708,091200,16925929,1439,1439,1439,1439,0
|
|
20240708,091100,16925929,1439,1439,1439,1439,0
|
|
20240708,091000,16925929,1439,1438,1445,1438,1434
|
|
20240708,090900,14861019,1435,1435,1435,1435,0
|
|
20240708,090800,14861019,1435,1444,1445,1435,3000
|
|
20240708,090700,10536141,1444,1442,1445,1442,581
|
|
20240708,090600,9697234,1434,1434,1434,1434,0
|
|
20240708,090500,9697234,1434,1431,1447,1431,4542
|
|
20240708,090400,3147255,1430,1429,1430,1429,241
|
|
20240708,090300,2802855,1429,1427,1429,1427,879
|
|
20240708,090200,1547104,1427,1427,1427,1427,30
|
|
20240708,090100,1504294,1422,1426,1426,1422,200
|
|
20240708,090000,1219512,1428,1428,1428,1428,854
|