619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191600,308247384,1434,1434,1434,1434,11798
|
|
20240715,191500,308247384,1434,1434,1434,1434,0
|
|
20240715,191400,308247384,1434,1434,1434,1434,0
|
|
20240715,191300,308247384,1434,1434,1434,1434,0
|
|
20240715,191200,308247384,1434,1434,1434,1434,0
|
|
20240715,191100,308247384,1434,1434,1434,1434,0
|
|
20240715,191000,308247384,1434,1434,1434,1434,0
|
|
20240715,190900,308247384,1434,1434,1434,1434,0
|
|
20240715,190800,308247384,1434,1434,1434,1434,0
|
|
20240715,190700,308247384,1434,1434,1434,1434,0
|
|
20240715,190600,308247384,1434,1434,1434,1434,0
|
|
20240715,190500,308247384,1434,1434,1434,1434,0
|
|
20240715,190400,308247384,1434,1434,1434,1434,0
|
|
20240715,190300,308247384,1434,1434,1434,1434,0
|
|
20240715,190200,308247384,1434,1434,1434,1434,0
|
|
20240715,190100,308247384,1434,1434,1434,1434,0
|
|
20240715,190000,308247384,1434,1434,1434,1434,0
|
|
20240715,185900,308247384,1434,1434,1434,1434,0
|
|
20240715,185800,308247384,1434,1434,1434,1434,0
|
|
20240715,185700,308247384,1434,1434,1434,1434,0
|
|
20240715,185600,308247384,1434,1434,1434,1434,0
|
|
20240715,185500,308247384,1434,1434,1434,1434,0
|
|
20240715,185400,308247384,1434,1434,1434,1434,0
|
|
20240715,185300,308247384,1434,1434,1434,1434,0
|
|
20240715,185200,308247384,1434,1434,1434,1434,0
|
|
20240715,185100,308247384,1434,1434,1434,1434,0
|
|
20240715,185000,308247384,1434,1434,1434,1434,0
|
|
20240715,184900,308247384,1434,1434,1434,1434,0
|
|
20240715,184800,308247384,1434,1434,1434,1434,0
|
|
20240715,184700,308247384,1434,1434,1434,1434,0
|
|
20240715,184600,308247384,1434,1434,1434,1434,11798
|
|
20240715,184500,308247384,1434,1434,1434,1434,0
|
|
20240715,184400,308247384,1434,1434,1434,1434,0
|
|
20240715,184300,308247384,1434,1434,1434,1434,0
|
|
20240715,184200,308247384,1434,1434,1434,1434,0
|
|
20240715,184100,308247384,1434,1434,1434,1434,0
|
|
20240715,184000,308247384,1434,1434,1434,1434,0
|
|
20240715,183900,308247384,1434,1434,1434,1434,0
|
|
20240715,183800,308247384,1434,1434,1434,1434,0
|
|
20240715,183700,308247384,1434,1434,1434,1434,0
|
|
20240715,183600,308247384,1434,1434,1434,1434,0
|
|
20240715,183500,308247384,1434,1434,1434,1434,0
|
|
20240715,183400,308247384,1434,1434,1434,1434,0
|
|
20240715,183300,308247384,1434,1434,1434,1434,0
|
|
20240715,183200,308247384,1434,1434,1434,1434,0
|
|
20240715,183100,308247384,1434,1434,1434,1434,0
|
|
20240715,183000,308247384,1434,1434,1434,1434,0
|
|
20240715,182900,308247384,1434,1434,1434,1434,0
|
|
20240715,182800,308247384,1434,1434,1434,1434,0
|
|
20240715,182700,308247384,1434,1434,1434,1434,0
|
|
20240715,182600,308247384,1434,1434,1434,1434,0
|
|
20240715,182500,308247384,1434,1434,1434,1434,0
|
|
20240715,182400,308247384,1434,1434,1434,1434,0
|
|
20240715,182300,308247384,1434,1434,1434,1434,0
|
|
20240715,182200,308247384,1434,1434,1434,1434,0
|
|
20240715,182100,308247384,1434,1434,1434,1434,0
|
|
20240715,182000,308247384,1434,1434,1434,1434,0
|
|
20240715,181900,308247384,1434,1434,1434,1434,0
|
|
20240715,181800,308247384,1434,1434,1434,1434,0
|
|
20240715,181700,308247384,1434,1434,1434,1434,0
|
|
20240715,181600,308247384,1434,1434,1434,1434,11798
|
|
20240715,181500,308247384,1434,1434,1434,1434,0
|
|
20240715,181400,308247384,1434,1434,1434,1434,0
|
|
20240715,181300,308247384,1434,1434,1434,1434,0
|
|
20240715,181200,308247384,1434,1434,1434,1434,0
|
|
20240715,181100,308247384,1434,1434,1434,1434,0
|
|
20240715,181000,308247384,1434,1434,1434,1434,0
|
|
20240715,180900,308247384,1434,1434,1434,1434,0
|
|
20240715,180800,308247384,1434,1434,1434,1434,0
|
|
20240715,180700,308247384,1434,1434,1434,1434,0
|
|
20240715,180600,308247384,1434,1434,1434,1434,0
|
|
20240715,180500,308247384,1434,1434,1434,1434,0
|
|
20240715,180400,308247384,1434,1434,1434,1434,0
|
|
20240715,180300,308247384,1434,1434,1434,1434,0
|
|
20240715,180200,308247384,1434,1434,1434,1434,0
|
|
20240715,180100,308247384,1434,1434,1434,1434,0
|
|
20240715,180000,308247384,1434,1434,1434,1434,0
|
|
20240715,175900,308247384,1434,1434,1434,1434,0
|
|
20240715,175800,308247384,1434,1434,1434,1434,0
|
|
20240715,175700,308247384,1434,1434,1434,1434,0
|
|
20240715,175600,308247384,1434,1434,1434,1434,0
|
|
20240715,175500,308247384,1434,1434,1434,1434,0
|
|
20240715,175400,308247384,1434,1434,1434,1434,0
|
|
20240715,175300,308247384,1434,1434,1434,1434,0
|
|
20240715,175200,308247384,1434,1434,1434,1434,0
|
|
20240715,175100,308247384,1434,1434,1434,1434,0
|
|
20240715,175000,308247384,1434,1434,1434,1434,0
|
|
20240715,174900,308247384,1434,1434,1434,1434,0
|
|
20240715,174800,308247384,1434,1434,1434,1434,0
|
|
20240715,174700,308247384,1434,1434,1434,1434,0
|
|
20240715,174600,308247384,1434,1434,1434,1434,11798
|
|
20240715,174500,308247384,1434,1434,1434,1434,0
|
|
20240715,174400,308247384,1434,1434,1434,1434,0
|
|
20240715,174300,308247384,1434,1434,1434,1434,0
|
|
20240715,174200,308247384,1434,1434,1434,1434,0
|
|
20240715,174100,308247384,1434,1434,1434,1434,0
|
|
20240715,174000,308247384,1434,1434,1434,1434,0
|
|
20240715,173900,308247384,1434,1434,1434,1434,0
|
|
20240715,173800,308247384,1434,1434,1434,1434,0
|
|
20240715,173700,308247384,1434,1434,1434,1434,0
|
|
20240715,173600,308247384,1434,1434,1434,1434,0
|
|
20240715,173500,308247384,1434,1434,1434,1434,0
|
|
20240715,173400,308247384,1434,1434,1434,1434,0
|
|
20240715,173300,308247384,1434,1434,1434,1434,0
|
|
20240715,173200,308247384,1434,1434,1434,1434,0
|
|
20240715,173100,308247384,1434,1434,1434,1434,0
|
|
20240715,173000,308247384,1434,1434,1434,1434,0
|
|
20240715,172900,308247384,1434,1434,1434,1434,0
|
|
20240715,172800,308247384,1434,1434,1434,1434,0
|
|
20240715,172700,308247384,1434,1434,1434,1434,0
|
|
20240715,172600,308247384,1434,1434,1434,1434,0
|
|
20240715,172500,308247384,1434,1434,1434,1434,0
|
|
20240715,172400,308247384,1434,1434,1434,1434,0
|
|
20240715,172300,308247384,1434,1434,1434,1434,0
|
|
20240715,172200,308247384,1434,1434,1434,1434,0
|
|
20240715,172100,308247384,1434,1434,1434,1434,0
|
|
20240715,172000,308247384,1434,1434,1434,1434,0
|
|
20240715,171900,308247384,1434,1434,1434,1434,0
|
|
20240715,171800,308247384,1434,1434,1434,1434,0
|
|
20240715,171700,308247384,1434,1434,1434,1434,0
|
|
20240715,171600,308247384,1434,1434,1434,1434,11798
|
|
20240715,171500,308247384,1434,1434,1434,1434,0
|
|
20240715,171400,308247384,1434,1434,1434,1434,0
|
|
20240715,171300,308247384,1434,1434,1434,1434,0
|
|
20240715,171200,308247384,1434,1434,1434,1434,0
|
|
20240715,171100,308247384,1434,1434,1434,1434,0
|
|
20240715,171000,308247384,1434,1434,1434,1434,0
|
|
20240715,170900,308247384,1434,1434,1434,1434,0
|
|
20240715,170800,308247384,1434,1434,1434,1434,0
|
|
20240715,170700,308247384,1434,1434,1434,1434,0
|
|
20240715,170600,308247384,1434,1434,1434,1434,0
|
|
20240715,170500,308247384,1434,1434,1434,1434,0
|
|
20240715,170400,308247384,1434,1434,1434,1434,0
|
|
20240715,170300,308247384,1434,1434,1434,1434,0
|
|
20240715,170200,308247384,1434,1434,1434,1434,0
|
|
20240715,170100,308247384,1434,1434,1434,1434,0
|
|
20240715,170000,308247384,1434,1434,1434,1434,0
|
|
20240715,165900,308247384,1434,1434,1434,1434,0
|
|
20240715,165800,308247384,1434,1434,1434,1434,0
|
|
20240715,165700,308247384,1434,1434,1434,1434,0
|
|
20240715,165600,308247384,1434,1434,1434,1434,0
|
|
20240715,165500,308247384,1434,1434,1434,1434,0
|
|
20240715,165400,308247384,1434,1434,1434,1434,0
|
|
20240715,165300,308247384,1434,1434,1434,1434,0
|
|
20240715,165200,308247384,1434,1434,1434,1434,0
|
|
20240715,165100,308247384,1434,1434,1434,1434,0
|
|
20240715,165000,308247384,1434,1434,1434,1434,0
|
|
20240715,164900,308247384,1434,1434,1434,1434,0
|
|
20240715,164800,308247384,1434,1434,1434,1434,0
|
|
20240715,164700,308247384,1434,1434,1434,1434,0
|
|
20240715,164600,308247384,1434,1434,1434,1434,11798
|
|
20240715,164500,308247384,1434,1434,1434,1434,0
|
|
20240715,164400,308247384,1434,1434,1434,1434,0
|
|
20240715,164300,308247384,1434,1434,1434,1434,0
|
|
20240715,164200,308247384,1434,1434,1434,1434,0
|
|
20240715,164100,308247384,1434,1434,1434,1434,0
|
|
20240715,164000,308247384,1434,1434,1434,1434,0
|
|
20240715,163900,308247384,1434,1434,1434,1434,0
|
|
20240715,163800,308247384,1434,1434,1434,1434,0
|
|
20240715,163700,308247384,1434,1434,1434,1434,0
|
|
20240715,163600,308247384,1434,1434,1434,1434,0
|
|
20240715,163500,308247384,1434,1434,1434,1434,0
|
|
20240715,163400,308247384,1434,1434,1434,1434,0
|
|
20240715,163300,308247384,1434,1434,1434,1434,0
|
|
20240715,163200,308247384,1434,1434,1434,1434,0
|
|
20240715,163100,308247384,1434,1434,1434,1434,0
|
|
20240715,163000,308247384,1434,1434,1434,1434,0
|
|
20240715,162900,308247384,1434,1434,1434,1434,0
|
|
20240715,162800,308247384,1434,1434,1434,1434,0
|
|
20240715,162700,308247384,1434,1434,1434,1434,0
|
|
20240715,162600,308247384,1434,1434,1434,1434,0
|
|
20240715,162500,308247384,1434,1434,1434,1434,0
|
|
20240715,162400,308247384,1434,1434,1434,1434,0
|
|
20240715,162300,308247384,1434,1434,1434,1434,0
|
|
20240715,162200,308247384,1434,1434,1434,1434,0
|
|
20240715,162100,308247384,1434,1434,1434,1434,0
|
|
20240715,162000,308247384,1434,1434,1434,1434,0
|
|
20240715,161900,308247384,1434,1434,1434,1434,0
|
|
20240715,161800,308247384,1434,1434,1434,1434,0
|
|
20240715,161700,308247384,1434,1434,1434,1434,0
|
|
20240715,161600,308247384,1434,1434,1434,1434,11798
|
|
20240715,161500,308247384,1434,1434,1434,1434,0
|
|
20240715,161400,308247384,1434,1434,1434,1434,0
|
|
20240715,161300,308247384,1434,1434,1434,1434,0
|
|
20240715,161200,308247384,1434,1434,1434,1434,0
|
|
20240715,161100,308247384,1434,1434,1434,1434,0
|
|
20240715,161000,308247384,1434,1434,1434,1434,0
|
|
20240715,160900,308247384,1434,1434,1434,1434,0
|
|
20240715,160800,308247384,1434,1434,1434,1434,0
|
|
20240715,160700,308247384,1434,1434,1434,1434,0
|
|
20240715,160600,308247384,1434,1434,1434,1434,0
|
|
20240715,160500,308247384,1434,1434,1434,1434,0
|
|
20240715,160400,308247384,1434,1434,1434,1434,0
|
|
20240715,160300,308247384,1434,1434,1434,1434,0
|
|
20240715,160200,308247384,1434,1434,1434,1434,0
|
|
20240715,160100,308247384,1434,1434,1434,1434,0
|
|
20240715,160000,308247384,1434,1434,1434,1434,0
|
|
20240715,155900,308247384,1434,1434,1434,1434,0
|
|
20240715,155800,308247384,1434,1434,1434,1434,0
|
|
20240715,155700,308247384,1434,1434,1434,1434,0
|
|
20240715,155600,308247384,1434,1434,1434,1434,0
|
|
20240715,155500,308247384,1434,1434,1434,1434,0
|
|
20240715,155400,308247384,1434,1434,1434,1434,0
|
|
20240715,155300,308247384,1434,1434,1434,1434,0
|
|
20240715,155200,308247384,1434,1434,1434,1434,0
|
|
20240715,155100,308247384,1434,1434,1434,1434,0
|
|
20240715,155000,308247384,1434,1434,1434,1434,0
|
|
20240715,154900,308247384,1434,1434,1434,1434,0
|
|
20240715,154800,308247384,1434,1434,1434,1434,0
|
|
20240715,154700,308247384,1434,1434,1434,1434,0
|
|
20240715,154600,308247384,1434,1434,1434,1434,11798
|
|
20240715,154500,308247384,1434,1434,1434,1434,0
|
|
20240715,154400,308247384,1434,1434,1434,1434,0
|
|
20240715,154300,308247384,1434,1434,1434,1434,0
|
|
20240715,154200,308247384,1434,1434,1434,1434,0
|
|
20240715,154100,308247384,1434,1434,1434,1434,0
|
|
20240715,154000,308247384,1434,1434,1434,1434,0
|
|
20240715,153900,308247384,1434,1434,1434,1434,0
|
|
20240715,153800,308247384,1434,1434,1434,1434,0
|
|
20240715,153700,308247384,1434,1434,1434,1434,0
|
|
20240715,153600,308247384,1434,1434,1434,1434,0
|
|
20240715,153500,308247384,1434,1434,1434,1434,0
|
|
20240715,153400,308247384,1434,1434,1434,1434,0
|
|
20240715,153300,308247384,1434,1434,1434,1434,0
|
|
20240715,153200,308247384,1434,1434,1434,1434,0
|
|
20240715,153100,308247384,1434,1434,1434,1434,0
|
|
20240715,153000,308247384,1434,1434,1434,1434,11798
|
|
20240715,152900,291329052,1445,1445,1445,1445,0
|
|
20240715,152800,291329052,1445,1445,1445,1445,0
|
|
20240715,152700,291329052,1445,1445,1445,1445,0
|
|
20240715,152600,291329052,1445,1445,1445,1445,0
|
|
20240715,152500,291329052,1445,1445,1445,1445,0
|
|
20240715,152400,291329052,1445,1445,1445,1445,0
|
|
20240715,152300,291329052,1445,1445,1445,1445,0
|
|
20240715,152200,291329052,1445,1445,1445,1445,0
|
|
20240715,152100,291329052,1445,1445,1445,1445,0
|
|
20240715,152000,291329052,1445,1445,1445,1445,0
|
|
20240715,151900,291329052,1445,1435,1445,1434,1855
|
|
20240715,151800,288667843,1438,1441,1441,1438,700
|
|
20240715,151700,287661222,1445,1445,1445,1445,0
|
|
20240715,151600,287661222,1445,1441,1445,1441,430
|
|
20240715,151500,287041521,1441,1437,1441,1437,2114
|
|
20240715,151400,283997247,1434,1434,1434,1434,2465
|
|
20240715,151300,280462437,1434,1434,1434,1434,70
|
|
20240715,151200,280362057,1434,1434,1434,1434,1
|
|
20240715,151100,280360623,1441,1441,1441,1441,0
|
|
20240715,151000,280360623,1441,1441,1441,1441,0
|
|
20240715,150900,280360623,1441,1441,1441,1441,0
|
|
20240715,150800,280360623,1441,1441,1441,1441,0
|
|
20240715,150700,280360623,1441,1441,1441,1441,20
|
|
20240715,150600,280331803,1441,1441,1441,1441,0
|
|
20240715,150500,280331803,1441,1441,1441,1441,0
|
|
20240715,150400,280331803,1441,1441,1441,1441,0
|
|
20240715,150300,280331803,1441,1441,1441,1441,0
|
|
20240715,150200,280331803,1441,1441,1441,1441,0
|
|
20240715,150100,280331803,1441,1441,1441,1441,0
|
|
20240715,150000,280331803,1441,1441,1441,1441,0
|
|
20240715,145900,280331803,1441,1441,1441,1441,1
|
|
20240715,145800,280330362,1441,1441,1441,1441,1
|
|
20240715,145700,280328921,1433,1436,1436,1433,9249
|
|
20240715,145600,267066664,1441,1441,1441,1441,0
|
|
20240715,145500,267066664,1441,1441,1441,1441,0
|
|
20240715,145400,267066664,1441,1441,1441,1441,1
|
|
20240715,145300,267065223,1437,1437,1437,1437,6
|
|
20240715,145200,267056601,1437,1441,1441,1437,48
|
|
20240715,145100,266987554,1441,1441,1441,1441,0
|
|
20240715,145000,266987554,1441,1439,1441,1439,103
|
|
20240715,144900,266839137,1442,1442,1442,1442,0
|
|
20240715,144800,266839137,1442,1442,1442,1442,0
|
|
20240715,144700,266839137,1442,1442,1442,1442,0
|
|
20240715,144600,266839137,1442,1442,1442,1442,0
|
|
20240715,144500,266839137,1442,1442,1442,1442,8
|
|
20240715,144400,266827601,1435,1436,1436,1435,69
|
|
20240715,144300,266728578,1448,1448,1448,1448,0
|
|
20240715,144200,266728578,1448,1448,1448,1448,0
|
|
20240715,144100,266728578,1448,1448,1448,1448,0
|
|
20240715,144000,266728578,1448,1448,1448,1448,0
|
|
20240715,143900,266728578,1448,1448,1448,1448,0
|
|
20240715,143800,266728578,1448,1448,1448,1448,50
|
|
20240715,143700,266656178,1448,1441,1448,1441,5001
|
|
20240715,143600,259434593,1441,1441,1441,1441,0
|
|
20240715,143500,259434593,1441,1441,1441,1441,6
|
|
20240715,143400,259425947,1441,1441,1441,1441,0
|
|
20240715,143300,259425947,1441,1441,1441,1441,1
|
|
20240715,143200,259424506,1433,1433,1433,1433,0
|
|
20240715,143100,259424506,1433,1433,1433,1433,0
|
|
20240715,143000,259424506,1433,1441,1441,1433,53
|
|
20240715,142900,259348157,1441,1441,1441,1441,0
|
|
20240715,142800,259348157,1441,1441,1441,1441,100
|
|
20240715,142700,259204057,1441,1440,1441,1440,23
|
|
20240715,142600,259170924,1432,1433,1442,1432,746
|
|
20240715,142500,258102332,1432,1433,1433,1432,8458
|
|
20240715,142400,245986253,1433,1441,1441,1433,4874
|
|
20240715,142300,238986467,1442,1442,1442,1442,0
|
|
20240715,142200,238986467,1442,1442,1442,1442,0
|
|
20240715,142100,238986467,1442,1442,1442,1442,0
|
|
20240715,142000,238986467,1442,1442,1442,1442,0
|
|
20240715,141900,238986467,1442,1442,1442,1442,345
|
|
20240715,141800,238488977,1441,1441,1441,1441,100
|
|
20240715,141700,238344877,1441,1441,1441,1441,610
|
|
20240715,141600,237465867,1442,1441,1442,1441,229
|
|
20240715,141500,237135877,1441,1441,1441,1441,0
|
|
20240715,141400,237135877,1441,1441,1441,1441,0
|
|
20240715,141300,237135877,1441,1441,1441,1441,0
|
|
20240715,141200,237135877,1441,1442,1442,1441,25
|
|
20240715,141100,237099847,1435,1435,1435,1435,1999
|
|
20240715,141000,234231282,1435,1435,1435,1435,1
|
|
20240715,140900,234229847,1442,1442,1442,1442,0
|
|
20240715,140800,234229847,1442,1442,1442,1442,0
|
|
20240715,140700,234229847,1442,1442,1442,1442,0
|
|
20240715,140600,234229847,1442,1442,1442,1442,1199
|
|
20240715,140500,232500889,1434,1434,1434,1434,0
|
|
20240715,140400,232500889,1434,1434,1434,1434,0
|
|
20240715,140300,232500889,1434,1435,1435,1434,601
|
|
20240715,140200,231638927,1442,1442,1442,1442,0
|
|
20240715,140100,231638927,1442,1442,1442,1442,1
|
|
20240715,140000,231637485,1442,1442,1442,1442,0
|
|
20240715,135900,231637485,1442,1442,1442,1442,0
|
|
20240715,135800,231637485,1442,1442,1442,1442,1
|
|
20240715,135700,231636043,1434,1434,1434,1434,0
|
|
20240715,135600,231636043,1434,1434,1434,1434,1000
|
|
20240715,135500,230202043,1436,1436,1436,1436,1000
|
|
20240715,135400,228766043,1442,1442,1442,1442,0
|
|
20240715,135300,228766043,1442,1442,1442,1442,0
|
|
20240715,135200,228766043,1442,1442,1442,1442,0
|
|
20240715,135100,228766043,1442,1442,1442,1442,0
|
|
20240715,135000,228766043,1442,1442,1442,1442,0
|
|
20240715,134900,228766043,1442,1442,1442,1442,0
|
|
20240715,134800,228766043,1442,1442,1442,1442,3000
|
|
20240715,134700,224440043,1442,1442,1442,1442,769
|
|
20240715,134600,223331145,1442,1442,1442,1442,0
|
|
20240715,134500,223331145,1442,1442,1442,1442,0
|
|
20240715,134400,223331145,1442,1442,1442,1442,0
|
|
20240715,134300,223331145,1442,1442,1442,1442,0
|
|
20240715,134200,223331145,1442,1442,1442,1442,0
|
|
20240715,134100,223331145,1442,1442,1442,1442,0
|
|
20240715,134000,223331145,1442,1442,1442,1442,0
|
|
20240715,133900,223331145,1442,1442,1442,1442,1
|
|
20240715,133800,223329703,1434,1436,1436,1434,964
|
|
20240715,133700,221946977,1442,1442,1442,1442,0
|
|
20240715,133600,221946977,1442,1442,1442,1442,0
|
|
20240715,133500,221946977,1442,1442,1442,1442,0
|
|
20240715,133400,221946977,1442,1442,1442,1442,0
|
|
20240715,133300,221946977,1442,1442,1442,1442,0
|
|
20240715,133200,221946977,1442,1442,1442,1442,0
|
|
20240715,133100,221946977,1442,1442,1442,1442,0
|
|
20240715,133000,221946977,1442,1442,1442,1442,1
|
|
20240715,132900,221945535,1434,1434,1434,1434,1
|
|
20240715,132800,221944101,1441,1441,1441,1441,0
|
|
20240715,132700,221944101,1441,1441,1441,1441,0
|
|
20240715,132600,221944101,1441,1442,1442,1441,600
|
|
20240715,132500,221079001,1443,1443,1443,1443,2
|
|
20240715,132400,221076115,1433,1433,1433,1433,0
|
|
20240715,132300,221076115,1433,1433,1433,1433,0
|
|
20240715,132200,221076115,1433,1441,1441,1433,1288
|
|
20240715,132100,219229094,1444,1444,1444,1444,0
|
|
20240715,132000,219229094,1444,1444,1444,1444,0
|
|
20240715,131900,219229094,1444,1444,1444,1444,0
|
|
20240715,131800,219229094,1444,1444,1444,1444,0
|
|
20240715,131700,219229094,1444,1444,1444,1444,3
|
|
20240715,131600,219224762,1445,1445,1445,1445,1
|
|
20240715,131500,219223317,1441,1441,1441,1441,0
|
|
20240715,131400,219223317,1441,1441,1441,1441,0
|
|
20240715,131300,219223317,1441,1441,1441,1441,582
|
|
20240715,131200,218384655,1441,1441,1441,1441,1000
|
|
20240715,131100,216943655,1441,1441,1441,1441,0
|
|
20240715,131000,216943655,1441,1441,1441,1441,0
|
|
20240715,130900,216943655,1441,1441,1441,1441,200
|
|
20240715,130800,216655455,1441,1441,1441,1441,0
|
|
20240715,130700,216655455,1441,1441,1441,1441,344
|
|
20240715,130600,216159751,1444,1445,1445,1444,11
|
|
20240715,130500,216143866,1444,1444,1444,1444,150
|
|
20240715,130400,215927266,1441,1441,1441,1441,1189
|
|
20240715,130300,214213917,1441,1441,1441,1441,0
|
|
20240715,130200,214213917,1441,1440,1441,1433,10001
|
|
20240715,130100,199867884,1440,1440,1440,1440,762
|
|
20240715,130000,198770604,1445,1445,1445,1445,0
|
|
20240715,125900,198770604,1445,1445,1445,1445,0
|
|
20240715,125800,198770604,1445,1443,1445,1443,474
|
|
20240715,125700,198086612,1443,1443,1443,1443,0
|
|
20240715,125600,198086612,1443,1443,1443,1443,200
|
|
20240715,125500,197798012,1443,1443,1443,1443,0
|
|
20240715,125400,197798012,1443,1443,1443,1443,0
|
|
20240715,125300,197798012,1443,1443,1443,1443,0
|
|
20240715,125200,197798012,1443,1443,1443,1443,1
|
|
20240715,125100,197796569,1440,1440,1440,1440,30
|
|
20240715,125000,197753369,1441,1441,1441,1436,755
|
|
20240715,124900,196668984,1441,1441,1441,1441,80
|
|
20240715,124800,196553704,1438,1438,1438,1438,128
|
|
20240715,124700,196369640,1438,1438,1438,1438,359
|
|
20240715,124600,195853398,1439,1439,1439,1439,61
|
|
20240715,124500,195765619,1440,1440,1440,1440,73
|
|
20240715,124400,195660499,1445,1445,1445,1445,0
|
|
20240715,124300,195660499,1445,1445,1445,1445,3
|
|
20240715,124200,195656164,1446,1446,1446,1446,0
|
|
20240715,124100,195656164,1446,1446,1446,1446,0
|
|
20240715,124000,195656164,1446,1446,1446,1446,1
|
|
20240715,123900,195654718,1440,1440,1440,1440,0
|
|
20240715,123800,195654718,1440,1440,1440,1440,0
|
|
20240715,123700,195654718,1440,1442,1442,1440,732
|
|
20240715,123600,194600449,1443,1444,1444,1443,26
|
|
20240715,123500,194562930,1443,1443,1443,1443,350
|
|
20240715,123400,194057880,1446,1446,1446,1446,0
|
|
20240715,123300,194057880,1446,1446,1446,1446,1
|
|
20240715,123200,194056434,1443,1443,1443,1443,0
|
|
20240715,123100,194056434,1443,1443,1443,1443,0
|
|
20240715,123000,194056434,1443,1443,1443,1443,0
|
|
20240715,122900,194056434,1443,1443,1443,1443,159
|
|
20240715,122800,193826997,1446,1446,1446,1446,1
|
|
20240715,122700,193825551,1445,1445,1445,1445,0
|
|
20240715,122600,193825551,1445,1445,1445,1445,0
|
|
20240715,122500,193825551,1445,1445,1445,1445,0
|
|
20240715,122400,193825551,1445,1445,1445,1445,1
|
|
20240715,122300,193824106,1446,1446,1446,1446,1
|
|
20240715,122200,193822660,1447,1447,1447,1447,345
|
|
20240715,122100,193323445,1448,1448,1448,1448,0
|
|
20240715,122000,193323445,1448,1448,1448,1448,0
|
|
20240715,121900,193323445,1448,1448,1448,1448,0
|
|
20240715,121800,193323445,1448,1448,1448,1448,0
|
|
20240715,121700,193323445,1448,1448,1448,1448,0
|
|
20240715,121600,193323445,1448,1448,1448,1448,0
|
|
20240715,121500,193323445,1448,1448,1448,1448,0
|
|
20240715,121400,193323445,1448,1448,1448,1448,0
|
|
20240715,121300,193323445,1448,1448,1448,1448,0
|
|
20240715,121200,193323445,1448,1448,1448,1448,2
|
|
20240715,121100,193320549,1447,1443,1447,1443,1500
|
|
20240715,121000,191153467,1443,1443,1443,1443,0
|
|
20240715,120900,191153467,1443,1443,1443,1443,0
|
|
20240715,120800,191153467,1443,1443,1443,1443,2
|
|
20240715,120700,191150581,1443,1443,1443,1443,10
|
|
20240715,120600,191136151,1443,1443,1443,1443,0
|
|
20240715,120500,191136151,1443,1443,1443,1443,0
|
|
20240715,120400,191136151,1443,1443,1443,1443,0
|
|
20240715,120300,191136151,1443,1443,1443,1443,10
|
|
20240715,120200,191121721,1443,1442,1443,1440,9030
|
|
20240715,120100,178109460,1443,1443,1443,1443,0
|
|
20240715,120000,178109460,1443,1443,1443,1443,86
|
|
20240715,115900,177985362,1446,1446,1446,1446,1
|
|
20240715,115800,177983916,1443,1443,1443,1443,0
|
|
20240715,115700,177983916,1443,1443,1443,1443,0
|
|
20240715,115600,177983916,1443,1446,1446,1443,1632
|
|
20240715,115500,175628934,1446,1446,1446,1446,0
|
|
20240715,115400,175628934,1446,1446,1446,1446,0
|
|
20240715,115300,175628934,1446,1446,1446,1446,0
|
|
20240715,115200,175628934,1446,1445,1446,1445,103
|
|
20240715,115100,175480016,1447,1447,1447,1447,0
|
|
20240715,115000,175480016,1447,1447,1447,1447,0
|
|
20240715,114900,175480016,1447,1447,1447,1447,0
|
|
20240715,114800,175480016,1447,1447,1447,1447,0
|
|
20240715,114700,175480016,1447,1447,1447,1447,0
|
|
20240715,114600,175480016,1447,1447,1447,1447,0
|
|
20240715,114500,175480016,1447,1447,1447,1447,3
|
|
20240715,114400,175475675,1447,1447,1447,1447,0
|
|
20240715,114300,175475675,1447,1447,1447,1447,0
|
|
20240715,114200,175475675,1447,1447,1447,1447,1
|
|
20240715,114100,175474228,1443,1443,1443,1443,0
|
|
20240715,114000,175474228,1443,1443,1443,1443,0
|
|
20240715,113900,175474228,1443,1443,1443,1443,0
|
|
20240715,113800,175474228,1443,1446,1446,1443,1413
|
|
20240715,113700,173434713,1446,1446,1446,1446,0
|
|
20240715,113600,173434713,1446,1446,1446,1446,0
|
|
20240715,113500,173434713,1446,1446,1446,1446,5
|
|
20240715,113400,173427483,1445,1445,1445,1445,1915
|
|
20240715,113300,170660308,1449,1449,1449,1449,0
|
|
20240715,113200,170660308,1449,1449,1449,1449,0
|
|
20240715,113100,170660308,1449,1449,1449,1449,0
|
|
20240715,113000,170660308,1449,1449,1449,1449,0
|
|
20240715,112900,170660308,1449,1447,1449,1447,102
|
|
20240715,112800,170512710,1449,1449,1449,1449,0
|
|
20240715,112700,170512710,1449,1449,1449,1449,0
|
|
20240715,112600,170512710,1449,1449,1449,1449,1
|
|
20240715,112500,170511261,1443,1444,1444,1443,1837
|
|
20240715,112400,167860443,1449,1449,1449,1449,161
|
|
20240715,112300,167627154,1450,1450,1450,1450,0
|
|
20240715,112200,167627154,1450,1450,1450,1450,0
|
|
20240715,112100,167627154,1450,1450,1450,1450,92
|
|
20240715,112000,167493754,1451,1450,1451,1450,1745
|
|
20240715,111900,164963236,1449,1449,1449,1449,0
|
|
20240715,111800,164963236,1449,1449,1449,1449,0
|
|
20240715,111700,164963236,1449,1449,1449,1449,981
|
|
20240715,111600,163541767,1449,1449,1449,1449,336
|
|
20240715,111500,163054903,1449,1447,1449,1447,2146
|
|
20240715,111400,159947393,1446,1443,1446,1443,934
|
|
20240715,111300,158598215,1445,1444,1445,1444,171
|
|
20240715,111200,158351230,1443,1443,1443,1443,0
|
|
20240715,111100,158351230,1443,1443,1443,1443,1000
|
|
20240715,111000,156908230,1443,1443,1443,1443,0
|
|
20240715,110900,156908230,1443,1443,1443,1443,7
|
|
20240715,110800,156898129,1443,1443,1443,1443,0
|
|
20240715,110700,156898129,1443,1443,1443,1443,0
|
|
20240715,110600,156898129,1443,1443,1443,1443,0
|
|
20240715,110500,156898129,1443,1443,1443,1443,0
|
|
20240715,110400,156898129,1443,1440,1443,1435,3150
|
|
20240715,110300,152373853,1435,1435,1435,1435,76
|
|
20240715,110200,152264793,1440,1440,1440,1440,7
|
|
20240715,110100,152254713,1435,1435,1435,1435,3
|
|
20240715,110000,152250408,1440,1440,1440,1440,1
|
|
20240715,105900,152248968,1440,1440,1440,1440,0
|
|
20240715,105800,152248968,1440,1440,1440,1440,0
|
|
20240715,105700,152248968,1440,1440,1440,1440,10
|
|
20240715,105600,152234568,1440,1440,1440,1440,1958
|
|
20240715,105500,149415048,1440,1440,1440,1440,0
|
|
20240715,105400,149415048,1440,1440,1440,1440,62
|
|
20240715,105300,149325768,1443,1443,1443,1443,1
|
|
20240715,105200,149324325,1435,1443,1443,1435,7
|
|
20240715,105100,149314272,1434,1434,1434,1434,1
|
|
20240715,105000,149312838,1443,1443,1443,1443,1
|
|
20240715,104900,149311395,1442,1438,1442,1438,7831
|
|
20240715,104800,138049721,1438,1438,1438,1438,0
|
|
20240715,104700,138049721,1438,1438,1438,1438,0
|
|
20240715,104600,138049721,1438,1434,1438,1434,5023
|
|
20240715,104500,130846719,1434,1434,1434,1434,35
|
|
20240715,104400,130796529,1438,1438,1438,1438,0
|
|
20240715,104300,130796529,1438,1438,1438,1438,3
|
|
20240715,104200,130792215,1438,1438,1438,1438,0
|
|
20240715,104100,130792215,1438,1438,1438,1438,0
|
|
20240715,104000,130792215,1438,1438,1438,1438,1000
|
|
20240715,103900,129354215,1433,1433,1433,1433,0
|
|
20240715,103800,129354215,1433,1434,1434,1433,1400
|
|
20240715,103700,127346805,1434,1434,1434,1434,0
|
|
20240715,103600,127346805,1434,1434,1434,1434,0
|
|
20240715,103500,127346805,1434,1434,1434,1434,0
|
|
20240715,103400,127346805,1434,1435,1435,1434,548
|
|
20240715,103300,126560972,1438,1438,1438,1438,0
|
|
20240715,103200,126560972,1438,1438,1438,1438,0
|
|
20240715,103100,126560972,1438,1437,1438,1437,2008
|
|
20240715,103000,123673676,1435,1435,1435,1435,281
|
|
20240715,102900,123270441,1438,1438,1438,1438,0
|
|
20240715,102800,123270441,1438,1438,1438,1438,5
|
|
20240715,102700,123263251,1432,1432,1432,1432,290
|
|
20240715,102600,122847971,1438,1438,1438,1438,12
|
|
20240715,102500,122830715,1432,1432,1432,1432,1030
|
|
20240715,102400,121355755,1438,1438,1438,1438,13
|
|
20240715,102300,121337061,1438,1438,1438,1438,390
|
|
20240715,102200,120776241,1438,1438,1438,1438,1000
|
|
20240715,102100,119338241,1438,1438,1438,1438,495
|
|
20240715,102000,118626431,1439,1439,1439,1439,0
|
|
20240715,101900,118626431,1439,1438,1439,1432,1002
|
|
20240715,101800,117190758,1442,1442,1442,1442,2
|
|
20240715,101700,117187874,1442,1442,1442,1442,36
|
|
20240715,101600,117135962,1442,1434,1442,1434,29
|
|
20240715,101500,117094368,1442,1442,1442,1434,502
|
|
20240715,101400,116374484,1435,1434,1442,1434,798
|
|
20240715,101300,115230068,1442,1442,1442,1442,0
|
|
20240715,101200,115230068,1442,1442,1442,1434,981
|
|
20240715,101100,113823282,1434,1435,1442,1434,210
|
|
20240715,101000,113522059,1443,1443,1443,1443,1
|
|
20240715,100900,113520616,1443,1443,1443,1443,0
|
|
20240715,100800,113520616,1443,1443,1443,1443,0
|
|
20240715,100700,113520616,1443,1443,1443,1443,72
|
|
20240715,100600,113416720,1443,1443,1443,1443,1
|
|
20240715,100500,113415277,1445,1445,1445,1445,0
|
|
20240715,100400,113415277,1445,1444,1445,1444,3
|
|
20240715,100300,113410943,1445,1434,1445,1434,2
|
|
20240715,100200,113408064,1444,1440,1444,1440,1550
|
|
20240715,100100,111171164,1442,1440,1442,1440,201
|
|
20240715,100000,110881722,1440,1440,1440,1440,1
|
|
20240715,095900,110880282,1438,1434,1438,1433,6155
|
|
20240715,095800,102049491,1434,1434,1434,1434,0
|
|
20240715,095700,102049491,1434,1434,1434,1434,0
|
|
20240715,095600,102049491,1434,1434,1434,1434,98
|
|
20240715,095500,101908959,1436,1436,1436,1436,2
|
|
20240715,095400,101906087,1437,1434,1437,1434,131
|
|
20240715,095300,101718230,1434,1434,1434,1434,271
|
|
20240715,095200,101329616,1434,1434,1434,1434,308
|
|
20240715,095100,100887944,1437,1437,1437,1437,0
|
|
20240715,095000,100887944,1437,1437,1437,1437,17
|
|
20240715,094900,100863515,1434,1434,1434,1434,200
|
|
20240715,094800,100576715,1434,1437,1437,1434,414
|
|
20240715,094700,99983021,1437,1437,1437,1437,1
|
|
20240715,094600,99981584,1434,1434,1434,1434,0
|
|
20240715,094500,99981584,1434,1434,1434,1434,0
|
|
20240715,094400,99981584,1434,1434,1434,1434,3
|
|
20240715,094300,99977282,1437,1437,1437,1437,0
|
|
20240715,094200,99977282,1437,1437,1437,1437,0
|
|
20240715,094100,99977282,1437,1437,1437,1437,70
|
|
20240715,094000,99876692,1433,1434,1434,1433,620
|
|
20240715,093900,98988088,1434,1434,1434,1434,23
|
|
20240715,093800,98955106,1434,1434,1434,1434,8
|
|
20240715,093700,98943634,1434,1437,1437,1434,133
|
|
20240715,093600,98752786,1437,1437,1437,1437,304
|
|
20240715,093500,98315938,1433,1433,1433,1433,0
|
|
20240715,093400,98315938,1433,1433,1438,1433,1729
|
|
20240715,093300,95838272,1438,1438,1438,1438,0
|
|
20240715,093200,95838272,1438,1438,1438,1438,1
|
|
20240715,093100,95836834,1433,1437,1437,1433,894
|
|
20240715,093000,94553732,1437,1437,1437,1437,20
|
|
20240715,092900,94524992,1437,1434,1437,1434,200
|
|
20240715,092800,94238117,1433,1434,1434,1433,2849
|
|
20240715,092700,90154058,1437,1437,1437,1437,0
|
|
20240715,092600,90154058,1437,1437,1437,1437,0
|
|
20240715,092500,90154058,1437,1437,1437,1437,0
|
|
20240715,092400,90154058,1437,1437,1437,1437,0
|
|
20240715,092300,90154058,1437,1437,1437,1437,0
|
|
20240715,092200,90154058,1437,1437,1437,1437,0
|
|
20240715,092100,90154058,1437,1437,1437,1433,543
|
|
20240715,092000,89375849,1437,1437,1437,1437,0
|
|
20240715,091900,89375849,1437,1437,1437,1437,1
|
|
20240715,091800,89374412,1434,1434,1434,1434,624
|
|
20240715,091700,88479596,1437,1437,1437,1437,1133
|
|
20240715,091600,86851475,1437,1437,1437,1437,1452
|
|
20240715,091500,84764951,1434,1434,1434,1434,100
|
|
20240715,091400,84621551,1434,1437,1437,1434,1001
|
|
20240715,091300,83186114,1434,1437,1437,1434,2388
|
|
20240715,091200,79758809,1436,1437,1437,1436,740
|
|
20240715,091100,78696058,1436,1436,1436,1436,164
|
|
20240715,091000,78460554,1436,1440,1440,1436,5132
|
|
20240715,090900,71082961,1440,1440,1440,1440,1200
|
|
20240715,090800,69354961,1442,1442,1442,1442,38
|
|
20240715,090700,69300165,1442,1442,1443,1442,570
|
|
20240715,090600,68478145,1440,1439,1440,1439,2031
|
|
20240715,090500,65553867,1440,1443,1443,1440,4857
|
|
20240715,090400,58555096,1443,1446,1446,1443,5244
|
|
20240715,090300,50983486,1446,1458,1458,1446,2646
|
|
20240715,090200,47147044,1458,1450,1458,1450,964
|
|
20240715,090100,45748703,1443,1443,1443,1443,1
|
|
20240715,090000,45747260,1450,1440,1450,1440,31765
|