620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191700,154966371,1460,1460,1460,1460,1789
|
|
20240709,191600,154966371,1460,1460,1460,1460,0
|
|
20240709,191500,154966371,1460,1460,1460,1460,0
|
|
20240709,191400,154966371,1460,1460,1460,1460,0
|
|
20240709,191300,154966371,1460,1460,1460,1460,0
|
|
20240709,191200,154966371,1460,1460,1460,1460,0
|
|
20240709,191100,154966371,1460,1460,1460,1460,0
|
|
20240709,191000,154966371,1460,1460,1460,1460,0
|
|
20240709,190900,154966371,1460,1460,1460,1460,0
|
|
20240709,190800,154966371,1460,1460,1460,1460,0
|
|
20240709,190700,154966371,1460,1460,1460,1460,0
|
|
20240709,190600,154966371,1460,1460,1460,1460,0
|
|
20240709,190500,154966371,1460,1460,1460,1460,0
|
|
20240709,190400,154966371,1460,1460,1460,1460,0
|
|
20240709,190300,154966371,1460,1460,1460,1460,0
|
|
20240709,190200,154966371,1460,1460,1460,1460,0
|
|
20240709,190100,154966371,1460,1460,1460,1460,0
|
|
20240709,190000,154966371,1460,1460,1460,1460,0
|
|
20240709,185900,154966371,1460,1460,1460,1460,0
|
|
20240709,185800,154966371,1460,1460,1460,1460,0
|
|
20240709,185700,154966371,1460,1460,1460,1460,0
|
|
20240709,185600,154966371,1460,1460,1460,1460,0
|
|
20240709,185500,154966371,1460,1460,1460,1460,0
|
|
20240709,185400,154966371,1460,1460,1460,1460,0
|
|
20240709,185300,154966371,1460,1460,1460,1460,0
|
|
20240709,185200,154966371,1460,1460,1460,1460,0
|
|
20240709,185100,154966371,1460,1460,1460,1460,0
|
|
20240709,185000,154966371,1460,1460,1460,1460,0
|
|
20240709,184900,154966371,1460,1460,1460,1460,0
|
|
20240709,184800,154966371,1460,1460,1460,1460,0
|
|
20240709,184700,154966371,1460,1460,1460,1460,1789
|
|
20240709,184600,154966371,1460,1460,1460,1460,0
|
|
20240709,184500,154966371,1460,1460,1460,1460,0
|
|
20240709,184400,154966371,1460,1460,1460,1460,0
|
|
20240709,184300,154966371,1460,1460,1460,1460,0
|
|
20240709,184200,154966371,1460,1460,1460,1460,0
|
|
20240709,184100,154966371,1460,1460,1460,1460,0
|
|
20240709,184000,154966371,1460,1460,1460,1460,0
|
|
20240709,183900,154966371,1460,1460,1460,1460,0
|
|
20240709,183800,154966371,1460,1460,1460,1460,0
|
|
20240709,183700,154966371,1460,1460,1460,1460,0
|
|
20240709,183600,154966371,1460,1460,1460,1460,0
|
|
20240709,183500,154966371,1460,1460,1460,1460,0
|
|
20240709,183400,154966371,1460,1460,1460,1460,0
|
|
20240709,183300,154966371,1460,1460,1460,1460,0
|
|
20240709,183200,154966371,1460,1460,1460,1460,0
|
|
20240709,183100,154966371,1460,1460,1460,1460,0
|
|
20240709,183000,154966371,1460,1460,1460,1460,0
|
|
20240709,182900,154966371,1460,1460,1460,1460,0
|
|
20240709,182800,154966371,1460,1460,1460,1460,0
|
|
20240709,182700,154966371,1460,1460,1460,1460,0
|
|
20240709,182600,154966371,1460,1460,1460,1460,0
|
|
20240709,182500,154966371,1460,1460,1460,1460,0
|
|
20240709,182400,154966371,1460,1460,1460,1460,0
|
|
20240709,182300,154966371,1460,1460,1460,1460,0
|
|
20240709,182200,154966371,1460,1460,1460,1460,0
|
|
20240709,182100,154966371,1460,1460,1460,1460,0
|
|
20240709,182000,154966371,1460,1460,1460,1460,0
|
|
20240709,181900,154966371,1460,1460,1460,1460,0
|
|
20240709,181800,154966371,1460,1460,1460,1460,0
|
|
20240709,181700,154966371,1460,1460,1460,1460,1789
|
|
20240709,181600,154966371,1460,1460,1460,1460,0
|
|
20240709,181500,154966371,1460,1460,1460,1460,0
|
|
20240709,181400,154966371,1460,1460,1460,1460,0
|
|
20240709,181300,154966371,1460,1460,1460,1460,0
|
|
20240709,181200,154966371,1460,1460,1460,1460,0
|
|
20240709,181100,154966371,1460,1460,1460,1460,0
|
|
20240709,181000,154966371,1460,1460,1460,1460,0
|
|
20240709,180900,154966371,1460,1460,1460,1460,0
|
|
20240709,180800,154966371,1460,1460,1460,1460,0
|
|
20240709,180700,154966371,1460,1460,1460,1460,0
|
|
20240709,180600,154966371,1460,1460,1460,1460,0
|
|
20240709,180500,154966371,1460,1460,1460,1460,0
|
|
20240709,180400,154966371,1460,1460,1460,1460,0
|
|
20240709,180300,154966371,1460,1460,1460,1460,0
|
|
20240709,180200,154966371,1460,1460,1460,1460,0
|
|
20240709,180100,154966371,1460,1460,1460,1460,0
|
|
20240709,180000,154966371,1460,1460,1460,1460,0
|
|
20240709,175900,154966371,1460,1460,1460,1460,0
|
|
20240709,175800,154966371,1460,1460,1460,1460,0
|
|
20240709,175700,154966371,1460,1460,1460,1460,0
|
|
20240709,175600,154966371,1460,1460,1460,1460,0
|
|
20240709,175500,154966371,1460,1460,1460,1460,0
|
|
20240709,175400,154966371,1460,1460,1460,1460,0
|
|
20240709,175300,154966371,1460,1460,1460,1460,0
|
|
20240709,175200,154966371,1460,1460,1460,1460,0
|
|
20240709,175100,154966371,1460,1460,1460,1460,0
|
|
20240709,175000,154966371,1460,1460,1460,1460,0
|
|
20240709,174900,154966371,1460,1460,1460,1460,0
|
|
20240709,174800,154966371,1460,1460,1460,1460,0
|
|
20240709,174700,154966371,1460,1460,1460,1460,1789
|
|
20240709,174600,154966371,1460,1460,1460,1460,0
|
|
20240709,174500,154966371,1460,1460,1460,1460,0
|
|
20240709,174400,154966371,1460,1460,1460,1460,0
|
|
20240709,174300,154966371,1460,1460,1460,1460,0
|
|
20240709,174200,154966371,1460,1460,1460,1460,0
|
|
20240709,174100,154966371,1460,1460,1460,1460,0
|
|
20240709,174000,154966371,1460,1460,1460,1460,0
|
|
20240709,173900,154966371,1460,1460,1460,1460,0
|
|
20240709,173800,154966371,1460,1460,1460,1460,0
|
|
20240709,173700,154966371,1460,1460,1460,1460,0
|
|
20240709,173600,154966371,1460,1460,1460,1460,0
|
|
20240709,173500,154966371,1460,1460,1460,1460,0
|
|
20240709,173400,154966371,1460,1460,1460,1460,0
|
|
20240709,173300,154966371,1460,1460,1460,1460,0
|
|
20240709,173200,154966371,1460,1460,1460,1460,0
|
|
20240709,173100,154966371,1460,1460,1460,1460,0
|
|
20240709,173000,154966371,1460,1460,1460,1460,0
|
|
20240709,172900,154966371,1460,1460,1460,1460,0
|
|
20240709,172800,154966371,1460,1460,1460,1460,0
|
|
20240709,172700,154966371,1460,1460,1460,1460,0
|
|
20240709,172600,154966371,1460,1460,1460,1460,0
|
|
20240709,172500,154966371,1460,1460,1460,1460,0
|
|
20240709,172400,154966371,1460,1460,1460,1460,0
|
|
20240709,172300,154966371,1460,1460,1460,1460,0
|
|
20240709,172200,154966371,1460,1460,1460,1460,0
|
|
20240709,172100,154966371,1460,1460,1460,1460,0
|
|
20240709,172000,154966371,1460,1460,1460,1460,0
|
|
20240709,171900,154966371,1460,1460,1460,1460,0
|
|
20240709,171800,154966371,1460,1460,1460,1460,0
|
|
20240709,171700,154966371,1460,1460,1460,1460,1789
|
|
20240709,171600,154966371,1460,1460,1460,1460,0
|
|
20240709,171500,154966371,1460,1460,1460,1460,0
|
|
20240709,171400,154966371,1460,1460,1460,1460,0
|
|
20240709,171300,154966371,1460,1460,1460,1460,0
|
|
20240709,171200,154966371,1460,1460,1460,1460,0
|
|
20240709,171100,154966371,1460,1460,1460,1460,0
|
|
20240709,171000,154966371,1460,1460,1460,1460,0
|
|
20240709,170900,154966371,1460,1460,1460,1460,0
|
|
20240709,170800,154966371,1460,1460,1460,1460,0
|
|
20240709,170700,154966371,1460,1460,1460,1460,0
|
|
20240709,170600,154966371,1460,1460,1460,1460,0
|
|
20240709,170500,154966371,1460,1460,1460,1460,0
|
|
20240709,170400,154966371,1460,1460,1460,1460,0
|
|
20240709,170300,154966371,1460,1460,1460,1460,0
|
|
20240709,170200,154966371,1460,1460,1460,1460,0
|
|
20240709,170100,154966371,1460,1460,1460,1460,0
|
|
20240709,170000,154966371,1460,1460,1460,1460,0
|
|
20240709,165900,154966371,1460,1460,1460,1460,0
|
|
20240709,165800,154966371,1460,1460,1460,1460,0
|
|
20240709,165700,154966371,1460,1460,1460,1460,0
|
|
20240709,165600,154966371,1460,1460,1460,1460,0
|
|
20240709,165500,154966371,1460,1460,1460,1460,0
|
|
20240709,165400,154966371,1460,1460,1460,1460,0
|
|
20240709,165300,154966371,1460,1460,1460,1460,0
|
|
20240709,165200,154966371,1460,1460,1460,1460,0
|
|
20240709,165100,154966371,1460,1460,1460,1460,0
|
|
20240709,165000,154966371,1460,1460,1460,1460,0
|
|
20240709,164900,154966371,1460,1460,1460,1460,0
|
|
20240709,164800,154966371,1460,1460,1460,1460,0
|
|
20240709,164700,154966371,1460,1460,1460,1460,1789
|
|
20240709,164600,154966371,1460,1460,1460,1460,0
|
|
20240709,164500,154966371,1460,1460,1460,1460,0
|
|
20240709,164400,154966371,1460,1460,1460,1460,0
|
|
20240709,164300,154966371,1460,1460,1460,1460,0
|
|
20240709,164200,154966371,1460,1460,1460,1460,0
|
|
20240709,164100,154966371,1460,1460,1460,1460,0
|
|
20240709,164000,154966371,1460,1460,1460,1460,0
|
|
20240709,163900,154966371,1460,1460,1460,1460,0
|
|
20240709,163800,154966371,1460,1460,1460,1460,0
|
|
20240709,163700,154966371,1460,1460,1460,1460,0
|
|
20240709,163600,154966371,1460,1460,1460,1460,0
|
|
20240709,163500,154966371,1460,1460,1460,1460,0
|
|
20240709,163400,154966371,1460,1460,1460,1460,0
|
|
20240709,163300,154966371,1460,1460,1460,1460,0
|
|
20240709,163200,154966371,1460,1460,1460,1460,0
|
|
20240709,163100,154966371,1460,1460,1460,1460,0
|
|
20240709,163000,154966371,1460,1460,1460,1460,0
|
|
20240709,162900,154966371,1460,1460,1460,1460,0
|
|
20240709,162800,154966371,1460,1460,1460,1460,0
|
|
20240709,162700,154966371,1460,1460,1460,1460,0
|
|
20240709,162600,154966371,1460,1460,1460,1460,0
|
|
20240709,162500,154966371,1460,1460,1460,1460,0
|
|
20240709,162400,154966371,1460,1460,1460,1460,0
|
|
20240709,162300,154966371,1460,1460,1460,1460,0
|
|
20240709,162200,154966371,1460,1460,1460,1460,0
|
|
20240709,162100,154966371,1460,1460,1460,1460,0
|
|
20240709,162000,154966371,1460,1460,1460,1460,0
|
|
20240709,161900,154966371,1460,1460,1460,1460,0
|
|
20240709,161800,154966371,1460,1460,1460,1460,0
|
|
20240709,161700,154966371,1460,1460,1460,1460,1789
|
|
20240709,161600,154966371,1460,1460,1460,1460,0
|
|
20240709,161500,154966371,1460,1460,1460,1460,0
|
|
20240709,161400,154966371,1460,1460,1460,1460,0
|
|
20240709,161300,154966371,1460,1460,1460,1460,0
|
|
20240709,161200,154966371,1460,1460,1460,1460,0
|
|
20240709,161100,154966371,1460,1460,1460,1460,0
|
|
20240709,161000,154966371,1460,1460,1460,1460,0
|
|
20240709,160900,154966371,1460,1460,1460,1460,0
|
|
20240709,160800,154966371,1460,1460,1460,1460,0
|
|
20240709,160700,154966371,1460,1460,1460,1460,0
|
|
20240709,160600,154966371,1460,1460,1460,1460,0
|
|
20240709,160500,154966371,1460,1460,1460,1460,0
|
|
20240709,160400,154966371,1460,1460,1460,1460,0
|
|
20240709,160300,154966371,1460,1460,1460,1460,0
|
|
20240709,160200,154966371,1460,1460,1460,1460,0
|
|
20240709,160100,154966371,1460,1460,1460,1460,0
|
|
20240709,160000,154966371,1460,1460,1460,1460,0
|
|
20240709,155900,154966371,1460,1460,1460,1460,0
|
|
20240709,155800,154966371,1460,1460,1460,1460,0
|
|
20240709,155700,154966371,1460,1460,1460,1460,0
|
|
20240709,155600,154966371,1460,1460,1460,1460,0
|
|
20240709,155500,154966371,1460,1460,1460,1460,0
|
|
20240709,155400,154966371,1460,1460,1460,1460,0
|
|
20240709,155300,154966371,1460,1460,1460,1460,0
|
|
20240709,155200,154966371,1460,1460,1460,1460,0
|
|
20240709,155100,154966371,1460,1460,1460,1460,0
|
|
20240709,155000,154966371,1460,1460,1460,1460,0
|
|
20240709,154900,154966371,1460,1460,1460,1460,0
|
|
20240709,154800,154966371,1460,1460,1460,1460,0
|
|
20240709,154700,154966371,1460,1460,1460,1460,1789
|
|
20240709,154600,154966371,1460,1460,1460,1460,0
|
|
20240709,154500,154966371,1460,1460,1460,1460,0
|
|
20240709,154400,154966371,1460,1460,1460,1460,0
|
|
20240709,154300,154966371,1460,1460,1460,1460,0
|
|
20240709,154200,154966371,1460,1460,1460,1460,0
|
|
20240709,154100,154966371,1460,1460,1460,1460,0
|
|
20240709,154000,154966371,1460,1460,1460,1460,0
|
|
20240709,153900,154966371,1460,1460,1460,1460,0
|
|
20240709,153800,154966371,1460,1460,1460,1460,0
|
|
20240709,153700,154966371,1460,1460,1460,1460,0
|
|
20240709,153600,154966371,1460,1460,1460,1460,0
|
|
20240709,153500,154966371,1460,1460,1460,1460,0
|
|
20240709,153400,154966371,1460,1460,1460,1460,0
|
|
20240709,153300,154966371,1460,1460,1460,1460,0
|
|
20240709,153200,154966371,1460,1460,1460,1460,0
|
|
20240709,153100,154966371,1460,1460,1460,1460,0
|
|
20240709,153000,154966371,1460,1460,1460,1460,1789
|
|
20240709,152900,152354431,1456,1456,1456,1456,0
|
|
20240709,152800,152354431,1456,1456,1456,1456,0
|
|
20240709,152700,152354431,1456,1456,1456,1456,0
|
|
20240709,152600,152354431,1456,1456,1456,1456,0
|
|
20240709,152500,152354431,1456,1456,1456,1456,0
|
|
20240709,152400,152354431,1456,1456,1456,1456,0
|
|
20240709,152300,152354431,1456,1456,1456,1456,0
|
|
20240709,152200,152354431,1456,1456,1456,1456,0
|
|
20240709,152100,152354431,1456,1456,1456,1456,0
|
|
20240709,152000,152354431,1456,1456,1456,1456,0
|
|
20240709,151900,152354431,1456,1457,1457,1456,304
|
|
20240709,151800,151911806,1460,1460,1460,1460,2
|
|
20240709,151700,151908886,1460,1460,1460,1460,0
|
|
20240709,151600,151908886,1460,1460,1460,1460,16
|
|
20240709,151500,151885526,1460,1460,1460,1460,1019
|
|
20240709,151400,150397786,1460,1460,1460,1460,10
|
|
20240709,151300,150383186,1460,1460,1460,1460,0
|
|
20240709,151200,150383186,1460,1460,1460,1460,2
|
|
20240709,151100,150380266,1456,1456,1456,1456,0
|
|
20240709,151000,150380266,1456,1459,1459,1456,1705
|
|
20240709,150900,147896206,1459,1457,1459,1457,1055
|
|
20240709,150800,146357307,1457,1457,1457,1457,0
|
|
20240709,150700,146357307,1457,1457,1457,1457,113
|
|
20240709,150600,146192666,1457,1457,1457,1457,1
|
|
20240709,150500,146191209,1456,1457,1457,1456,56
|
|
20240709,150400,146109672,1456,1456,1456,1456,180
|
|
20240709,150300,145847592,1456,1456,1456,1456,18
|
|
20240709,150200,145821384,1456,1456,1456,1456,0
|
|
20240709,150100,145821384,1456,1456,1456,1456,0
|
|
20240709,150000,145821384,1456,1456,1456,1456,0
|
|
20240709,145900,145821384,1456,1456,1456,1456,0
|
|
20240709,145800,145821384,1456,1456,1456,1456,0
|
|
20240709,145700,145821384,1456,1456,1456,1456,3
|
|
20240709,145600,145817016,1458,1458,1458,1458,500
|
|
20240709,145500,145088016,1458,1458,1458,1458,1
|
|
20240709,145400,145086558,1456,1456,1456,1456,0
|
|
20240709,145300,145086558,1456,1456,1456,1456,1
|
|
20240709,145200,145085102,1456,1456,1456,1456,0
|
|
20240709,145100,145085102,1456,1456,1456,1456,2
|
|
20240709,145000,145082190,1456,1456,1456,1456,456
|
|
20240709,144900,144418254,1458,1458,1458,1458,0
|
|
20240709,144800,144418254,1458,1458,1458,1458,0
|
|
20240709,144700,144418254,1458,1458,1458,1458,1
|
|
20240709,144600,144416796,1456,1456,1456,1456,1
|
|
20240709,144500,144415340,1457,1457,1457,1457,0
|
|
20240709,144400,144415340,1457,1456,1457,1452,811
|
|
20240709,144300,143233928,1456,1456,1456,1456,0
|
|
20240709,144200,143233928,1456,1456,1456,1456,0
|
|
20240709,144100,143233928,1456,1456,1456,1456,0
|
|
20240709,144000,143233928,1456,1456,1456,1456,400
|
|
20240709,143900,142651528,1452,1452,1452,1452,0
|
|
20240709,143800,142651528,1452,1452,1452,1452,0
|
|
20240709,143700,142651528,1452,1452,1452,1452,2
|
|
20240709,143600,142648624,1452,1455,1455,1452,1200
|
|
20240709,143500,140905573,1455,1455,1455,1455,1213
|
|
20240709,143400,139140658,1455,1455,1455,1455,0
|
|
20240709,143300,139140658,1455,1455,1455,1455,0
|
|
20240709,143200,139140658,1455,1455,1455,1455,2570
|
|
20240709,143100,135401308,1454,1454,1454,1454,0
|
|
20240709,143000,135401308,1454,1454,1454,1454,0
|
|
20240709,142900,135401308,1454,1454,1454,1454,0
|
|
20240709,142800,135401308,1454,1454,1454,1454,757
|
|
20240709,142700,134300630,1454,1454,1454,1454,0
|
|
20240709,142600,134300630,1454,1454,1454,1454,1
|
|
20240709,142500,134299176,1454,1454,1454,1454,0
|
|
20240709,142400,134299176,1454,1454,1454,1454,0
|
|
20240709,142300,134299176,1454,1454,1454,1454,0
|
|
20240709,142200,134299176,1454,1452,1454,1452,70
|
|
20240709,142100,134197450,1452,1452,1452,1452,0
|
|
20240709,142000,134197450,1452,1452,1452,1452,0
|
|
20240709,141900,134197450,1452,1452,1452,1452,0
|
|
20240709,141800,134197450,1452,1452,1452,1452,0
|
|
20240709,141700,134197450,1452,1452,1452,1452,0
|
|
20240709,141600,134197450,1452,1452,1452,1452,700
|
|
20240709,141500,133181050,1454,1454,1454,1454,30
|
|
20240709,141400,133137430,1452,1452,1452,1452,0
|
|
20240709,141300,133137430,1452,1452,1452,1452,0
|
|
20240709,141200,133137430,1452,1452,1452,1452,0
|
|
20240709,141100,133137430,1452,1452,1452,1452,0
|
|
20240709,141000,133137430,1452,1452,1452,1452,0
|
|
20240709,140900,133137430,1452,1452,1452,1452,0
|
|
20240709,140800,133137430,1452,1452,1452,1452,0
|
|
20240709,140700,133137430,1452,1452,1452,1452,0
|
|
20240709,140600,133137430,1452,1452,1452,1452,72
|
|
20240709,140500,133032886,1454,1454,1454,1454,10
|
|
20240709,140400,133018346,1454,1454,1454,1454,500
|
|
20240709,140300,132291346,1454,1453,1454,1453,100
|
|
20240709,140200,132145992,1453,1453,1453,1453,0
|
|
20240709,140100,132145992,1453,1453,1453,1453,100
|
|
20240709,140000,132000692,1453,1453,1453,1453,100
|
|
20240709,135900,131855392,1452,1452,1452,1452,0
|
|
20240709,135800,131855392,1452,1452,1452,1452,20
|
|
20240709,135700,131826352,1450,1451,1451,1450,134
|
|
20240709,135600,131632017,1451,1451,1451,1451,0
|
|
20240709,135500,131632017,1451,1451,1451,1451,0
|
|
20240709,135400,131632017,1451,1451,1451,1451,15
|
|
20240709,135300,131610252,1451,1451,1451,1451,1000
|
|
20240709,135200,130159252,1450,1450,1450,1450,100
|
|
20240709,135100,130014252,1451,1451,1451,1451,0
|
|
20240709,135000,130014252,1451,1451,1451,1451,0
|
|
20240709,134900,130014252,1451,1451,1451,1451,2
|
|
20240709,134800,130011350,1451,1451,1451,1451,0
|
|
20240709,134700,130011350,1451,1451,1451,1451,0
|
|
20240709,134600,130011350,1451,1451,1451,1451,0
|
|
20240709,134500,130011350,1451,1451,1451,1451,0
|
|
20240709,134400,130011350,1451,1451,1451,1451,0
|
|
20240709,134300,130011350,1451,1451,1451,1451,1
|
|
20240709,134200,130009899,1449,1449,1449,1449,0
|
|
20240709,134100,130009899,1449,1449,1449,1449,0
|
|
20240709,134000,130009899,1449,1450,1450,1449,1090
|
|
20240709,133900,128430418,1453,1453,1453,1453,0
|
|
20240709,133800,128430418,1453,1453,1453,1453,1
|
|
20240709,133700,128428965,1450,1453,1453,1450,4698
|
|
20240709,133600,121604865,1453,1453,1453,1453,0
|
|
20240709,133500,121604865,1453,1453,1453,1453,0
|
|
20240709,133400,121604865,1453,1453,1453,1453,0
|
|
20240709,133300,121604865,1453,1453,1453,1453,0
|
|
20240709,133200,121604865,1453,1453,1453,1453,0
|
|
20240709,133100,121604865,1453,1453,1453,1453,700
|
|
20240709,133000,120587765,1453,1453,1453,1453,0
|
|
20240709,132900,120587765,1453,1453,1453,1453,57
|
|
20240709,132800,120504944,1449,1449,1449,1449,0
|
|
20240709,132700,120504944,1449,1449,1449,1449,500
|
|
20240709,132600,119780444,1449,1449,1449,1449,0
|
|
20240709,132500,119780444,1449,1449,1449,1449,0
|
|
20240709,132400,119780444,1449,1449,1449,1449,0
|
|
20240709,132300,119780444,1449,1449,1449,1449,0
|
|
20240709,132200,119780444,1449,1449,1449,1449,0
|
|
20240709,132100,119780444,1449,1449,1449,1449,0
|
|
20240709,132000,119780444,1449,1449,1449,1449,0
|
|
20240709,131900,119780444,1449,1451,1451,1449,197
|
|
20240709,131800,119494714,1454,1454,1454,1454,0
|
|
20240709,131700,119494714,1454,1454,1454,1454,0
|
|
20240709,131600,119494714,1454,1454,1454,1454,0
|
|
20240709,131500,119494714,1454,1454,1454,1454,1532
|
|
20240709,131400,117267186,1455,1455,1455,1455,0
|
|
20240709,131300,117267186,1455,1455,1455,1455,0
|
|
20240709,131200,117267186,1455,1454,1455,1454,1431
|
|
20240709,131100,115185612,1454,1454,1454,1454,1
|
|
20240709,131000,115184158,1454,1454,1454,1454,0
|
|
20240709,130900,115184158,1454,1453,1454,1453,643
|
|
20240709,130800,114249878,1453,1453,1453,1453,0
|
|
20240709,130700,114249878,1453,1453,1453,1453,0
|
|
20240709,130600,114249878,1453,1453,1453,1453,500
|
|
20240709,130500,113523378,1453,1452,1453,1452,1400
|
|
20240709,130400,111489207,1452,1452,1452,1452,0
|
|
20240709,130300,111489207,1452,1452,1452,1452,0
|
|
20240709,130200,111489207,1452,1452,1452,1452,0
|
|
20240709,130100,111489207,1452,1452,1452,1452,0
|
|
20240709,130000,111489207,1452,1452,1452,1452,0
|
|
20240709,125900,111489207,1452,1452,1452,1452,14
|
|
20240709,125800,111468879,1452,1452,1452,1452,600
|
|
20240709,125700,110597679,1451,1451,1451,1451,639
|
|
20240709,125600,109670490,1449,1449,1449,1449,0
|
|
20240709,125500,109670490,1449,1449,1451,1449,1220
|
|
20240709,125400,107900962,1449,1449,1449,1449,0
|
|
20240709,125300,107900962,1449,1449,1449,1449,0
|
|
20240709,125200,107900962,1449,1449,1449,1449,103
|
|
20240709,125100,107751715,1449,1449,1449,1449,0
|
|
20240709,125000,107751715,1449,1449,1449,1449,0
|
|
20240709,124900,107751715,1449,1449,1449,1449,2
|
|
20240709,124800,107748817,1445,1445,1445,1445,0
|
|
20240709,124700,107748817,1445,1445,1445,1445,100
|
|
20240709,124600,107604317,1445,1445,1445,1445,0
|
|
20240709,124500,107604317,1445,1445,1445,1445,0
|
|
20240709,124400,107604317,1445,1445,1445,1445,0
|
|
20240709,124300,107604317,1445,1445,1445,1445,0
|
|
20240709,124200,107604317,1445,1446,1446,1445,249
|
|
20240709,124100,107244473,1445,1445,1445,1445,0
|
|
20240709,124000,107244473,1445,1445,1445,1445,1
|
|
20240709,123900,107243028,1445,1445,1445,1445,702
|
|
20240709,123800,106228638,1445,1445,1445,1445,0
|
|
20240709,123700,106228638,1445,1445,1445,1445,0
|
|
20240709,123600,106228638,1445,1445,1445,1445,0
|
|
20240709,123500,106228638,1445,1445,1445,1445,0
|
|
20240709,123400,106228638,1445,1445,1445,1445,0
|
|
20240709,123300,106228638,1445,1445,1445,1445,0
|
|
20240709,123200,106228638,1445,1446,1446,1445,702
|
|
20240709,123100,105213715,1445,1445,1445,1445,0
|
|
20240709,123000,105213715,1445,1445,1445,1445,0
|
|
20240709,122900,105213715,1445,1445,1445,1445,0
|
|
20240709,122800,105213715,1445,1445,1445,1445,0
|
|
20240709,122700,105213715,1445,1445,1445,1445,0
|
|
20240709,122600,105213715,1445,1445,1445,1445,0
|
|
20240709,122500,105213715,1445,1445,1445,1445,0
|
|
20240709,122400,105213715,1445,1445,1445,1445,0
|
|
20240709,122300,105213715,1445,1445,1445,1445,1
|
|
20240709,122200,105212270,1450,1450,1450,1450,5
|
|
20240709,122100,105205020,1450,1450,1450,1450,0
|
|
20240709,122000,105205020,1450,1450,1450,1450,2
|
|
20240709,121900,105202120,1444,1444,1444,1444,0
|
|
20240709,121800,105202120,1444,1444,1444,1444,0
|
|
20240709,121700,105202120,1444,1444,1444,1444,0
|
|
20240709,121600,105202120,1444,1444,1444,1444,0
|
|
20240709,121500,105202120,1444,1450,1450,1444,805
|
|
20240709,121400,104036983,1445,1445,1445,1445,0
|
|
20240709,121300,104036983,1445,1445,1445,1445,914
|
|
20240709,121200,102716253,1445,1446,1446,1445,500
|
|
20240709,121100,101993653,1445,1445,1445,1445,0
|
|
20240709,121000,101993653,1445,1445,1445,1445,0
|
|
20240709,120900,101993653,1445,1447,1447,1445,1500
|
|
20240709,120800,99825566,1451,1451,1451,1451,4
|
|
20240709,120700,99819762,1451,1451,1451,1451,1
|
|
20240709,120600,99818311,1446,1446,1446,1446,40
|
|
20240709,120500,99760471,1451,1451,1451,1451,0
|
|
20240709,120400,99760471,1451,1451,1451,1451,1500
|
|
20240709,120300,97583971,1446,1446,1446,1446,1
|
|
20240709,120200,97582525,1452,1452,1452,1452,0
|
|
20240709,120100,97582525,1452,1452,1452,1452,0
|
|
20240709,120000,97582525,1452,1452,1452,1452,0
|
|
20240709,115900,97582525,1452,1452,1452,1452,0
|
|
20240709,115800,97582525,1452,1452,1452,1452,2
|
|
20240709,115700,97579621,1446,1446,1446,1446,455
|
|
20240709,115600,96921691,1451,1451,1451,1451,0
|
|
20240709,115500,96921691,1451,1451,1451,1451,0
|
|
20240709,115400,96921691,1451,1451,1451,1451,2
|
|
20240709,115300,96918789,1451,1451,1451,1451,0
|
|
20240709,115200,96918789,1451,1451,1451,1451,0
|
|
20240709,115100,96918789,1451,1451,1451,1451,0
|
|
20240709,115000,96918789,1451,1451,1451,1451,0
|
|
20240709,114900,96918789,1451,1451,1451,1451,0
|
|
20240709,114800,96918789,1451,1452,1452,1451,52
|
|
20240709,114700,96843335,1451,1451,1451,1451,2
|
|
20240709,114600,96840433,1452,1452,1452,1452,0
|
|
20240709,114500,96840433,1452,1450,1452,1450,5
|
|
20240709,114400,96833179,1452,1452,1452,1452,0
|
|
20240709,114300,96833179,1452,1452,1452,1452,0
|
|
20240709,114200,96833179,1452,1452,1452,1452,0
|
|
20240709,114100,96833179,1452,1452,1452,1452,0
|
|
20240709,114000,96833179,1452,1452,1452,1452,0
|
|
20240709,113900,96833179,1452,1452,1452,1452,0
|
|
20240709,113800,96833179,1452,1452,1452,1452,0
|
|
20240709,113700,96833179,1452,1452,1452,1452,0
|
|
20240709,113600,96833179,1452,1452,1452,1452,0
|
|
20240709,113500,96833179,1452,1452,1452,1452,158
|
|
20240709,113400,96603763,1452,1448,1452,1448,274
|
|
20240709,113300,96207003,1448,1448,1448,1448,2
|
|
20240709,113200,96204107,1445,1445,1445,1445,101
|
|
20240709,113100,96058162,1445,1446,1446,1445,3300
|
|
20240709,113000,91287662,1448,1448,1448,1448,0
|
|
20240709,112900,91287662,1448,1448,1448,1448,0
|
|
20240709,112800,91287662,1448,1448,1448,1448,0
|
|
20240709,112700,91287662,1448,1448,1448,1448,0
|
|
20240709,112600,91287662,1448,1448,1448,1448,100
|
|
20240709,112500,91142862,1448,1448,1448,1448,0
|
|
20240709,112400,91142862,1448,1448,1448,1448,0
|
|
20240709,112300,91142862,1448,1449,1449,1448,319
|
|
20240709,112200,90680936,1450,1450,1450,1450,12
|
|
20240709,112100,90663536,1453,1453,1453,1453,0
|
|
20240709,112000,90663536,1453,1453,1453,1453,0
|
|
20240709,111900,90663536,1453,1453,1453,1453,0
|
|
20240709,111800,90663536,1453,1453,1453,1453,0
|
|
20240709,111700,90663536,1453,1453,1453,1453,0
|
|
20240709,111600,90663536,1453,1453,1453,1453,0
|
|
20240709,111500,90663536,1453,1453,1453,1453,1
|
|
20240709,111400,90662083,1453,1446,1453,1446,5
|
|
20240709,111300,90654839,1446,1446,1446,1446,50
|
|
20240709,111200,90582539,1452,1451,1452,1451,994
|
|
20240709,111100,89139329,1452,1452,1452,1452,0
|
|
20240709,111000,89139329,1452,1452,1452,1452,9
|
|
20240709,110900,89126261,1452,1452,1452,1452,991
|
|
20240709,110800,87687329,1452,1452,1452,1452,654
|
|
20240709,110700,86737721,1452,1452,1452,1452,0
|
|
20240709,110600,86737721,1452,1450,1452,1450,259
|
|
20240709,110500,86362161,1450,1450,1450,1450,0
|
|
20240709,110400,86362161,1450,1450,1450,1450,0
|
|
20240709,110300,86362161,1450,1450,1450,1450,0
|
|
20240709,110200,86362161,1450,1450,1450,1450,12
|
|
20240709,110100,86344761,1444,1444,1444,1444,0
|
|
20240709,110000,86344761,1444,1444,1444,1444,0
|
|
20240709,105900,86344761,1444,1446,1446,1444,200
|
|
20240709,105800,86055953,1444,1444,1444,1444,0
|
|
20240709,105700,86055953,1444,1444,1444,1444,0
|
|
20240709,105600,86055953,1444,1444,1444,1444,56
|
|
20240709,105500,85975089,1449,1449,1449,1449,0
|
|
20240709,105400,85975089,1449,1449,1449,1449,0
|
|
20240709,105300,85975089,1449,1449,1449,1449,0
|
|
20240709,105200,85975089,1449,1449,1449,1449,34
|
|
20240709,105100,85925823,1444,1444,1444,1444,0
|
|
20240709,105000,85925823,1444,1444,1444,1444,0
|
|
20240709,104900,85925823,1444,1444,1444,1444,0
|
|
20240709,104800,85925823,1444,1444,1444,1444,0
|
|
20240709,104700,85925823,1444,1444,1444,1444,0
|
|
20240709,104600,85925823,1444,1444,1444,1444,0
|
|
20240709,104500,85925823,1444,1446,1446,1444,3560
|
|
20240709,104400,80781474,1448,1448,1448,1448,23
|
|
20240709,104300,80748170,1448,1448,1448,1448,350
|
|
20240709,104200,80241370,1449,1449,1449,1449,0
|
|
20240709,104100,80241370,1449,1449,1449,1449,0
|
|
20240709,104000,80241370,1449,1449,1449,1449,3
|
|
20240709,103900,80237023,1449,1449,1449,1449,0
|
|
20240709,103800,80237023,1449,1449,1449,1449,0
|
|
20240709,103700,80237023,1449,1449,1449,1449,0
|
|
20240709,103600,80237023,1449,1449,1449,1449,0
|
|
20240709,103500,80237023,1449,1449,1449,1449,0
|
|
20240709,103400,80237023,1449,1449,1449,1449,0
|
|
20240709,103300,80237023,1449,1449,1449,1449,95
|
|
20240709,103200,80099368,1449,1446,1449,1446,220
|
|
20240709,103100,79780633,1446,1446,1446,1446,10
|
|
20240709,103000,79766173,1449,1449,1449,1449,0
|
|
20240709,102900,79766173,1449,1449,1449,1449,1921
|
|
20240709,102800,76982644,1449,1445,1449,1445,501
|
|
20240709,102700,76258695,1445,1448,1448,1445,1178
|
|
20240709,102600,74556185,1449,1449,1449,1449,100
|
|
20240709,102500,74411285,1449,1449,1449,1449,0
|
|
20240709,102400,74411285,1449,1447,1449,1447,504
|
|
20240709,102300,73681495,1446,1446,1446,1446,500
|
|
20240709,102200,72958495,1445,1445,1445,1445,0
|
|
20240709,102100,72958495,1445,1445,1445,1445,850
|
|
20240709,102000,71730245,1445,1445,1445,1445,104
|
|
20240709,101900,71579965,1444,1444,1444,1444,3
|
|
20240709,101800,71575633,1442,1442,1442,1442,336
|
|
20240709,101700,71091121,1442,1442,1443,1442,315
|
|
20240709,101600,70636819,1443,1444,1444,1443,449
|
|
20240709,101500,69988681,1444,1444,1444,1444,1
|
|
20240709,101400,69987237,1444,1444,1444,1444,300
|
|
20240709,101300,69554037,1444,1444,1444,1444,0
|
|
20240709,101200,69554037,1444,1444,1444,1444,0
|
|
20240709,101100,69554037,1444,1444,1444,1444,1
|
|
20240709,101000,69552593,1446,1446,1446,1446,100
|
|
20240709,100900,69407993,1444,1444,1444,1444,0
|
|
20240709,100800,69407993,1444,1444,1444,1444,10
|
|
20240709,100700,69393553,1450,1445,1450,1444,115
|
|
20240709,100600,69226875,1445,1445,1445,1445,51
|
|
20240709,100500,69153180,1445,1451,1451,1445,201
|
|
20240709,100400,68861535,1451,1445,1451,1445,301
|
|
20240709,100300,68424985,1451,1444,1451,1444,551
|
|
20240709,100200,67625591,1451,1451,1451,1451,0
|
|
20240709,100100,67625591,1451,1451,1451,1451,1
|
|
20240709,100000,67624140,1451,1451,1451,1444,27
|
|
20240709,095900,67584970,1444,1444,1444,1444,0
|
|
20240709,095800,67584970,1444,1452,1452,1444,90
|
|
20240709,095700,67454298,1452,1452,1452,1452,1
|
|
20240709,095600,67452846,1451,1451,1451,1451,50
|
|
20240709,095500,67380296,1445,1449,1452,1445,658
|
|
20240709,095400,66425415,1449,1449,1449,1449,1
|
|
20240709,095300,66423966,1445,1445,1445,1445,90
|
|
20240709,095200,66293916,1445,1445,1445,1445,500
|
|
20240709,095100,65571416,1445,1445,1445,1445,678
|
|
20240709,095000,64591706,1445,1445,1445,1445,0
|
|
20240709,094900,64591706,1445,1446,1446,1445,5
|
|
20240709,094800,64584479,1445,1445,1445,1445,0
|
|
20240709,094700,64584479,1445,1445,1445,1445,0
|
|
20240709,094600,64584479,1445,1445,1445,1445,0
|
|
20240709,094500,64584479,1445,1445,1445,1445,0
|
|
20240709,094400,64584479,1445,1445,1445,1445,0
|
|
20240709,094300,64584479,1445,1446,1446,1445,500
|
|
20240709,094200,63861822,1449,1447,1449,1447,44
|
|
20240709,094100,63798152,1447,1447,1447,1447,7
|
|
20240709,094000,63788023,1447,1447,1447,1447,11
|
|
20240709,093900,63772106,1447,1449,1449,1447,2001
|
|
20240709,093800,60876657,1447,1447,1447,1447,300
|
|
20240709,093700,60442557,1447,1448,1448,1447,825
|
|
20240709,093600,59248701,1448,1450,1450,1448,627
|
|
20240709,093500,58340363,1450,1451,1451,1450,1519
|
|
20240709,093400,56137810,1450,1450,1450,1450,0
|
|
20240709,093300,56137810,1450,1450,1450,1450,0
|
|
20240709,093200,56137810,1450,1450,1450,1450,694
|
|
20240709,093100,55131510,1453,1453,1453,1453,305
|
|
20240709,093000,54688345,1452,1451,1452,1451,969
|
|
20240709,092900,53282286,1452,1452,1452,1452,63
|
|
20240709,092800,53190810,1451,1451,1451,1451,505
|
|
20240709,092700,52458055,1452,1452,1452,1452,997
|
|
20240709,092600,51010411,1452,1452,1452,1452,791
|
|
20240709,092500,49861879,1452,1452,1452,1452,114
|
|
20240709,092400,49696351,1455,1455,1455,1455,0
|
|
20240709,092300,49696351,1455,1455,1455,1455,0
|
|
20240709,092200,49696351,1455,1455,1455,1455,0
|
|
20240709,092100,49696351,1455,1455,1455,1455,727
|
|
20240709,092000,48638566,1455,1455,1455,1455,0
|
|
20240709,091900,48638566,1455,1455,1455,1455,101
|
|
20240709,091800,48491611,1455,1451,1455,1451,11
|
|
20240709,091700,48475646,1456,1456,1456,1456,110
|
|
20240709,091600,48315486,1458,1455,1458,1455,2001
|
|
20240709,091500,45404028,1455,1455,1455,1455,100
|
|
20240709,091400,45258528,1458,1453,1458,1450,3901
|
|
20240709,091300,39595984,1453,1453,1453,1453,923
|
|
20240709,091200,38254865,1453,1453,1453,1453,0
|
|
20240709,091100,38254865,1453,1453,1453,1453,52
|
|
20240709,091000,38179309,1459,1459,1459,1459,8
|
|
20240709,090900,38167637,1459,1459,1460,1454,8557
|
|
20240709,090800,25712931,1459,1456,1459,1455,1510
|
|
20240709,090700,23514699,1455,1451,1455,1446,10867
|
|
20240709,090600,7780241,1450,1447,1450,1447,1808
|
|
20240709,090500,5160513,1446,1446,1446,1446,513
|
|
20240709,090400,4418715,1445,1445,1445,1445,10
|
|
20240709,090300,4404265,1445,1445,1445,1445,2000
|
|
20240709,090200,1514265,1445,1442,1445,1442,83
|
|
20240709,090100,1394381,1442,1442,1442,1442,41
|
|
20240709,090000,1335259,1441,1434,1441,1434,931
|