647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194400,202162036,1482,1482,1482,1482,8384
|
|
20240704,194300,202162036,1482,1482,1482,1482,0
|
|
20240704,194200,202162036,1482,1482,1482,1482,0
|
|
20240704,194100,202162036,1482,1482,1482,1482,0
|
|
20240704,194000,202162036,1482,1482,1482,1482,0
|
|
20240704,193900,202162036,1482,1482,1482,1482,0
|
|
20240704,193800,202162036,1482,1482,1482,1482,0
|
|
20240704,193700,202162036,1482,1482,1482,1482,0
|
|
20240704,193600,202162036,1482,1482,1482,1482,0
|
|
20240704,193500,202162036,1482,1482,1482,1482,0
|
|
20240704,193400,202162036,1482,1482,1482,1482,0
|
|
20240704,193300,202162036,1482,1482,1482,1482,0
|
|
20240704,193200,202162036,1482,1482,1482,1482,0
|
|
20240704,193100,202162036,1482,1482,1482,1482,0
|
|
20240704,193000,202162036,1482,1482,1482,1482,0
|
|
20240704,192900,202162036,1482,1482,1482,1482,0
|
|
20240704,192800,202162036,1482,1482,1482,1482,0
|
|
20240704,192700,202162036,1482,1482,1482,1482,0
|
|
20240704,192600,202162036,1482,1482,1482,1482,0
|
|
20240704,192500,202162036,1482,1482,1482,1482,0
|
|
20240704,192400,202162036,1482,1482,1482,1482,0
|
|
20240704,192300,202162036,1482,1482,1482,1482,0
|
|
20240704,192200,202162036,1482,1482,1482,1482,0
|
|
20240704,192100,202162036,1482,1482,1482,1482,0
|
|
20240704,192000,202162036,1482,1482,1482,1482,0
|
|
20240704,191900,202162036,1482,1482,1482,1482,0
|
|
20240704,191800,202162036,1482,1482,1482,1482,0
|
|
20240704,191700,202162036,1482,1482,1482,1482,0
|
|
20240704,191600,202162036,1482,1482,1482,1482,0
|
|
20240704,191500,202162036,1482,1482,1482,1482,0
|
|
20240704,191400,202162036,1482,1482,1482,1482,8384
|
|
20240704,191300,202162036,1482,1482,1482,1482,0
|
|
20240704,191200,202162036,1482,1482,1482,1482,0
|
|
20240704,191100,202162036,1482,1482,1482,1482,0
|
|
20240704,191000,202162036,1482,1482,1482,1482,0
|
|
20240704,190900,202162036,1482,1482,1482,1482,0
|
|
20240704,190800,202162036,1482,1482,1482,1482,0
|
|
20240704,190700,202162036,1482,1482,1482,1482,0
|
|
20240704,190600,202162036,1482,1482,1482,1482,0
|
|
20240704,190500,202162036,1482,1482,1482,1482,0
|
|
20240704,190400,202162036,1482,1482,1482,1482,0
|
|
20240704,190300,202162036,1482,1482,1482,1482,0
|
|
20240704,190200,202162036,1482,1482,1482,1482,0
|
|
20240704,190100,202162036,1482,1482,1482,1482,0
|
|
20240704,190000,202162036,1482,1482,1482,1482,0
|
|
20240704,185900,202162036,1482,1482,1482,1482,0
|
|
20240704,185800,202162036,1482,1482,1482,1482,0
|
|
20240704,185700,202162036,1482,1482,1482,1482,0
|
|
20240704,185600,202162036,1482,1482,1482,1482,0
|
|
20240704,185500,202162036,1482,1482,1482,1482,0
|
|
20240704,185400,202162036,1482,1482,1482,1482,0
|
|
20240704,185300,202162036,1482,1482,1482,1482,0
|
|
20240704,185200,202162036,1482,1482,1482,1482,0
|
|
20240704,185100,202162036,1482,1482,1482,1482,0
|
|
20240704,185000,202162036,1482,1482,1482,1482,0
|
|
20240704,184900,202162036,1482,1482,1482,1482,0
|
|
20240704,184800,202162036,1482,1482,1482,1482,0
|
|
20240704,184700,202162036,1482,1482,1482,1482,0
|
|
20240704,184600,202162036,1482,1482,1482,1482,0
|
|
20240704,184500,202162036,1482,1482,1482,1482,0
|
|
20240704,184400,202162036,1482,1482,1482,1482,8384
|
|
20240704,184300,202162036,1482,1482,1482,1482,0
|
|
20240704,184200,202162036,1482,1482,1482,1482,0
|
|
20240704,184100,202162036,1482,1482,1482,1482,0
|
|
20240704,184000,202162036,1482,1482,1482,1482,0
|
|
20240704,183900,202162036,1482,1482,1482,1482,0
|
|
20240704,183800,202162036,1482,1482,1482,1482,0
|
|
20240704,183700,202162036,1482,1482,1482,1482,0
|
|
20240704,183600,202162036,1482,1482,1482,1482,0
|
|
20240704,183500,202162036,1482,1482,1482,1482,0
|
|
20240704,183400,202162036,1482,1482,1482,1482,0
|
|
20240704,183300,202162036,1482,1482,1482,1482,0
|
|
20240704,183200,202162036,1482,1482,1482,1482,0
|
|
20240704,183100,202162036,1482,1482,1482,1482,0
|
|
20240704,183000,202162036,1482,1482,1482,1482,0
|
|
20240704,182900,202162036,1482,1482,1482,1482,0
|
|
20240704,182800,202162036,1482,1482,1482,1482,0
|
|
20240704,182700,202162036,1482,1482,1482,1482,0
|
|
20240704,182600,202162036,1482,1482,1482,1482,0
|
|
20240704,182500,202162036,1482,1482,1482,1482,0
|
|
20240704,182400,202162036,1482,1482,1482,1482,0
|
|
20240704,182300,202162036,1482,1482,1482,1482,0
|
|
20240704,182200,202162036,1482,1482,1482,1482,0
|
|
20240704,182100,202162036,1482,1482,1482,1482,0
|
|
20240704,182000,202162036,1482,1482,1482,1482,0
|
|
20240704,181900,202162036,1482,1482,1482,1482,0
|
|
20240704,181800,202162036,1482,1482,1482,1482,0
|
|
20240704,181700,202162036,1482,1482,1482,1482,0
|
|
20240704,181600,202162036,1482,1482,1482,1482,0
|
|
20240704,181500,202162036,1482,1482,1482,1482,0
|
|
20240704,181400,202162036,1482,1482,1482,1482,8384
|
|
20240704,181300,202162036,1482,1482,1482,1482,0
|
|
20240704,181200,202162036,1482,1482,1482,1482,0
|
|
20240704,181100,202162036,1482,1482,1482,1482,0
|
|
20240704,181000,202162036,1482,1482,1482,1482,0
|
|
20240704,180900,202162036,1482,1482,1482,1482,0
|
|
20240704,180800,202162036,1482,1482,1482,1482,0
|
|
20240704,180700,202162036,1482,1482,1482,1482,0
|
|
20240704,180600,202162036,1482,1482,1482,1482,0
|
|
20240704,180500,202162036,1482,1482,1482,1482,0
|
|
20240704,180400,202162036,1482,1482,1482,1482,0
|
|
20240704,180300,202162036,1482,1482,1482,1482,0
|
|
20240704,180200,202162036,1482,1482,1482,1482,0
|
|
20240704,180100,202162036,1482,1482,1482,1482,0
|
|
20240704,180000,202162036,1482,1482,1482,1482,0
|
|
20240704,175900,202162036,1482,1482,1482,1482,0
|
|
20240704,175800,202162036,1482,1482,1482,1482,0
|
|
20240704,175700,202162036,1482,1482,1482,1482,0
|
|
20240704,175600,202162036,1482,1482,1482,1482,0
|
|
20240704,175500,202162036,1482,1482,1482,1482,0
|
|
20240704,175400,202162036,1482,1482,1482,1482,0
|
|
20240704,175300,202162036,1482,1482,1482,1482,0
|
|
20240704,175200,202162036,1482,1482,1482,1482,0
|
|
20240704,175100,202162036,1482,1482,1482,1482,0
|
|
20240704,175000,202162036,1482,1482,1482,1482,0
|
|
20240704,174900,202162036,1482,1482,1482,1482,0
|
|
20240704,174800,202162036,1482,1482,1482,1482,0
|
|
20240704,174700,202162036,1482,1482,1482,1482,0
|
|
20240704,174600,202162036,1482,1482,1482,1482,0
|
|
20240704,174500,202162036,1482,1482,1482,1482,0
|
|
20240704,174400,202162036,1482,1482,1482,1482,8384
|
|
20240704,174300,202162036,1482,1482,1482,1482,0
|
|
20240704,174200,202162036,1482,1482,1482,1482,0
|
|
20240704,174100,202162036,1482,1482,1482,1482,0
|
|
20240704,174000,202162036,1482,1482,1482,1482,0
|
|
20240704,173900,202162036,1482,1482,1482,1482,0
|
|
20240704,173800,202162036,1482,1482,1482,1482,0
|
|
20240704,173700,202162036,1482,1482,1482,1482,0
|
|
20240704,173600,202162036,1482,1482,1482,1482,0
|
|
20240704,173500,202162036,1482,1482,1482,1482,0
|
|
20240704,173400,202162036,1482,1482,1482,1482,0
|
|
20240704,173300,202162036,1482,1482,1482,1482,0
|
|
20240704,173200,202162036,1482,1482,1482,1482,0
|
|
20240704,173100,202162036,1482,1482,1482,1482,0
|
|
20240704,173000,202162036,1482,1482,1482,1482,0
|
|
20240704,172900,202162036,1482,1482,1482,1482,0
|
|
20240704,172800,202162036,1482,1482,1482,1482,0
|
|
20240704,172700,202162036,1482,1482,1482,1482,0
|
|
20240704,172600,202162036,1482,1482,1482,1482,0
|
|
20240704,172500,202162036,1482,1482,1482,1482,0
|
|
20240704,172400,202162036,1482,1482,1482,1482,0
|
|
20240704,172300,202162036,1482,1482,1482,1482,0
|
|
20240704,172200,202162036,1482,1482,1482,1482,0
|
|
20240704,172100,202162036,1482,1482,1482,1482,0
|
|
20240704,172000,202162036,1482,1482,1482,1482,0
|
|
20240704,171900,202162036,1482,1482,1482,1482,0
|
|
20240704,171800,202162036,1482,1482,1482,1482,0
|
|
20240704,171700,202162036,1482,1482,1482,1482,0
|
|
20240704,171600,202162036,1482,1482,1482,1482,0
|
|
20240704,171500,202162036,1482,1482,1482,1482,0
|
|
20240704,171400,202162036,1482,1482,1482,1482,8384
|
|
20240704,171300,202162036,1482,1482,1482,1482,0
|
|
20240704,171200,202162036,1482,1482,1482,1482,0
|
|
20240704,171100,202162036,1482,1482,1482,1482,0
|
|
20240704,171000,202162036,1482,1482,1482,1482,0
|
|
20240704,170900,202162036,1482,1482,1482,1482,0
|
|
20240704,170800,202162036,1482,1482,1482,1482,0
|
|
20240704,170700,202162036,1482,1482,1482,1482,0
|
|
20240704,170600,202162036,1482,1482,1482,1482,0
|
|
20240704,170500,202162036,1482,1482,1482,1482,0
|
|
20240704,170400,202162036,1482,1482,1482,1482,0
|
|
20240704,170300,202162036,1482,1482,1482,1482,0
|
|
20240704,170200,202162036,1482,1482,1482,1482,0
|
|
20240704,170100,202162036,1482,1482,1482,1482,0
|
|
20240704,170000,202162036,1482,1482,1482,1482,0
|
|
20240704,165900,202162036,1482,1482,1482,1482,0
|
|
20240704,165800,202162036,1482,1482,1482,1482,0
|
|
20240704,165700,202162036,1482,1482,1482,1482,0
|
|
20240704,165600,202162036,1482,1482,1482,1482,0
|
|
20240704,165500,202162036,1482,1482,1482,1482,0
|
|
20240704,165400,202162036,1482,1482,1482,1482,0
|
|
20240704,165300,202162036,1482,1482,1482,1482,0
|
|
20240704,165200,202162036,1482,1482,1482,1482,0
|
|
20240704,165100,202162036,1482,1482,1482,1482,0
|
|
20240704,165000,202162036,1482,1482,1482,1482,0
|
|
20240704,164900,202162036,1482,1482,1482,1482,0
|
|
20240704,164800,202162036,1482,1482,1482,1482,0
|
|
20240704,164700,202162036,1482,1482,1482,1482,0
|
|
20240704,164600,202162036,1482,1482,1482,1482,0
|
|
20240704,164500,202162036,1482,1482,1482,1482,0
|
|
20240704,164400,202162036,1482,1482,1482,1482,8384
|
|
20240704,164300,202162036,1482,1482,1482,1482,0
|
|
20240704,164200,202162036,1482,1482,1482,1482,0
|
|
20240704,164100,202162036,1482,1482,1482,1482,0
|
|
20240704,164000,202162036,1482,1482,1482,1482,0
|
|
20240704,163900,202162036,1482,1482,1482,1482,0
|
|
20240704,163800,202162036,1482,1482,1482,1482,0
|
|
20240704,163700,202162036,1482,1482,1482,1482,0
|
|
20240704,163600,202162036,1482,1482,1482,1482,0
|
|
20240704,163500,202162036,1482,1482,1482,1482,0
|
|
20240704,163400,202162036,1482,1482,1482,1482,0
|
|
20240704,163300,202162036,1482,1482,1482,1482,0
|
|
20240704,163200,202162036,1482,1482,1482,1482,0
|
|
20240704,163100,202162036,1482,1482,1482,1482,0
|
|
20240704,163000,202162036,1482,1482,1482,1482,0
|
|
20240704,162900,202162036,1482,1482,1482,1482,0
|
|
20240704,162800,202162036,1482,1482,1482,1482,0
|
|
20240704,162700,202162036,1482,1482,1482,1482,0
|
|
20240704,162600,202162036,1482,1482,1482,1482,0
|
|
20240704,162500,202162036,1482,1482,1482,1482,0
|
|
20240704,162400,202162036,1482,1482,1482,1482,0
|
|
20240704,162300,202162036,1482,1482,1482,1482,0
|
|
20240704,162200,202162036,1482,1482,1482,1482,0
|
|
20240704,162100,202162036,1482,1482,1482,1482,0
|
|
20240704,162000,202162036,1482,1482,1482,1482,0
|
|
20240704,161900,202162036,1482,1482,1482,1482,0
|
|
20240704,161800,202162036,1482,1482,1482,1482,0
|
|
20240704,161700,202162036,1482,1482,1482,1482,0
|
|
20240704,161600,202162036,1482,1482,1482,1482,0
|
|
20240704,161500,202162036,1482,1482,1482,1482,0
|
|
20240704,161400,202162036,1482,1482,1482,1482,8384
|
|
20240704,161300,202162036,1482,1482,1482,1482,0
|
|
20240704,161200,202162036,1482,1482,1482,1482,0
|
|
20240704,161100,202162036,1482,1482,1482,1482,0
|
|
20240704,161000,202162036,1482,1482,1482,1482,0
|
|
20240704,160900,202162036,1482,1482,1482,1482,0
|
|
20240704,160800,202162036,1482,1482,1482,1482,0
|
|
20240704,160700,202162036,1482,1482,1482,1482,0
|
|
20240704,160600,202162036,1482,1482,1482,1482,0
|
|
20240704,160500,202162036,1482,1482,1482,1482,0
|
|
20240704,160400,202162036,1482,1482,1482,1482,0
|
|
20240704,160300,202162036,1482,1482,1482,1482,0
|
|
20240704,160200,202162036,1482,1482,1482,1482,0
|
|
20240704,160100,202162036,1482,1482,1482,1482,0
|
|
20240704,160000,202162036,1482,1482,1482,1482,0
|
|
20240704,155900,202162036,1482,1482,1482,1482,0
|
|
20240704,155800,202162036,1482,1482,1482,1482,0
|
|
20240704,155700,202162036,1482,1482,1482,1482,0
|
|
20240704,155600,202162036,1482,1482,1482,1482,0
|
|
20240704,155500,202162036,1482,1482,1482,1482,0
|
|
20240704,155400,202162036,1482,1482,1482,1482,0
|
|
20240704,155300,202162036,1482,1482,1482,1482,0
|
|
20240704,155200,202162036,1482,1482,1482,1482,0
|
|
20240704,155100,202162036,1482,1482,1482,1482,0
|
|
20240704,155000,202162036,1482,1482,1482,1482,0
|
|
20240704,154900,202162036,1482,1482,1482,1482,0
|
|
20240704,154800,202162036,1482,1482,1482,1482,0
|
|
20240704,154700,202162036,1482,1482,1482,1482,0
|
|
20240704,154600,202162036,1482,1482,1482,1482,0
|
|
20240704,154500,202162036,1482,1482,1482,1482,0
|
|
20240704,154400,202162036,1482,1482,1482,1482,8384
|
|
20240704,154300,202162036,1482,1482,1482,1482,0
|
|
20240704,154200,202162036,1482,1482,1482,1482,0
|
|
20240704,154100,202162036,1482,1482,1482,1482,0
|
|
20240704,154000,202162036,1482,1482,1482,1482,0
|
|
20240704,153900,202162036,1482,1482,1482,1482,0
|
|
20240704,153800,202162036,1482,1482,1482,1482,0
|
|
20240704,153700,202162036,1482,1482,1482,1482,0
|
|
20240704,153600,202162036,1482,1482,1482,1482,0
|
|
20240704,153500,202162036,1482,1482,1482,1482,0
|
|
20240704,153400,202162036,1482,1482,1482,1482,0
|
|
20240704,153300,202162036,1482,1482,1482,1482,0
|
|
20240704,153200,202162036,1482,1482,1482,1482,0
|
|
20240704,153100,202162036,1482,1482,1482,1482,0
|
|
20240704,153000,202162036,1482,1482,1482,1482,8384
|
|
20240704,152900,189736948,1502,1502,1502,1502,0
|
|
20240704,152800,189736948,1502,1502,1502,1502,0
|
|
20240704,152700,189736948,1502,1502,1502,1502,0
|
|
20240704,152600,189736948,1502,1502,1502,1502,0
|
|
20240704,152500,189736948,1502,1502,1502,1502,0
|
|
20240704,152400,189736948,1502,1502,1502,1502,0
|
|
20240704,152300,189736948,1502,1502,1502,1502,0
|
|
20240704,152200,189736948,1502,1502,1502,1502,0
|
|
20240704,152100,189736948,1502,1502,1502,1502,0
|
|
20240704,152000,189736948,1502,1502,1502,1502,0
|
|
20240704,151900,189736948,1502,1499,1502,1499,36
|
|
20240704,151800,189682930,1502,1502,1502,1502,10
|
|
20240704,151700,189667910,1503,1503,1503,1503,0
|
|
20240704,151600,189667910,1503,1495,1503,1495,20
|
|
20240704,151500,189637866,1503,1485,1503,1485,1290
|
|
20240704,151400,187711242,1495,1495,1495,1495,0
|
|
20240704,151300,187711242,1495,1495,1495,1495,0
|
|
20240704,151200,187711242,1495,1495,1495,1495,26
|
|
20240704,151100,187672372,1495,1495,1495,1489,167
|
|
20240704,151000,187422713,1503,1495,1503,1495,711
|
|
20240704,150900,186359480,1495,1495,1495,1495,773
|
|
20240704,150800,185203845,1495,1495,1495,1495,18
|
|
20240704,150700,185176935,1493,1493,1493,1493,10
|
|
20240704,150600,185162005,1495,1495,1495,1495,0
|
|
20240704,150500,185162005,1495,1495,1495,1495,0
|
|
20240704,150400,185162005,1495,1495,1495,1495,28
|
|
20240704,150300,185120145,1495,1495,1495,1495,0
|
|
20240704,150200,185120145,1495,1494,1495,1494,1000
|
|
20240704,150100,183625194,1494,1494,1494,1494,1000
|
|
20240704,150000,182131194,1495,1493,1495,1493,1000
|
|
20240704,145900,180637042,1495,1485,1495,1485,24
|
|
20240704,145800,180601262,1485,1484,1485,1481,216
|
|
20240704,145700,180281268,1484,1490,1490,1484,597
|
|
20240704,145600,179394998,1495,1495,1495,1495,0
|
|
20240704,145500,179394998,1495,1495,1495,1495,0
|
|
20240704,145400,179394998,1495,1495,1495,1495,30
|
|
20240704,145300,179350148,1495,1495,1495,1495,46
|
|
20240704,145200,179281378,1495,1485,1495,1485,794
|
|
20240704,145100,178101648,1485,1485,1485,1485,72
|
|
20240704,145000,177994728,1485,1485,1485,1484,1015
|
|
20240704,144900,176487753,1485,1485,1485,1485,300
|
|
20240704,144800,176042253,1485,1486,1486,1485,1652
|
|
20240704,144700,173588045,1486,1487,1487,1486,162
|
|
20240704,144600,173347302,1495,1495,1495,1495,0
|
|
20240704,144500,173347302,1495,1495,1495,1495,10
|
|
20240704,144400,173332352,1495,1495,1495,1495,66
|
|
20240704,144300,173233682,1495,1487,1495,1487,2
|
|
20240704,144200,173230700,1487,1487,1487,1487,0
|
|
20240704,144100,173230700,1487,1490,1490,1487,210
|
|
20240704,144000,172917854,1487,1495,1495,1487,1251
|
|
20240704,143900,171053108,1495,1495,1495,1495,48
|
|
20240704,143800,170981348,1495,1490,1495,1490,2
|
|
20240704,143700,170978363,1490,1490,1490,1490,1816
|
|
20240704,143600,168272523,1489,1490,1495,1489,2458
|
|
20240704,143500,164610861,1490,1490,1490,1490,0
|
|
20240704,143400,164610861,1490,1490,1490,1490,90
|
|
20240704,143300,164476761,1490,1490,1490,1490,0
|
|
20240704,143200,164476761,1490,1491,1491,1490,310
|
|
20240704,143100,164014841,1495,1495,1495,1495,0
|
|
20240704,143000,164014841,1495,1495,1495,1495,0
|
|
20240704,142900,164014841,1495,1495,1495,1495,30
|
|
20240704,142800,163969991,1504,1504,1504,1504,0
|
|
20240704,142700,163969991,1504,1504,1504,1504,0
|
|
20240704,142600,163969991,1504,1504,1504,1504,0
|
|
20240704,142500,163969991,1504,1504,1504,1504,0
|
|
20240704,142400,163969991,1504,1504,1504,1504,0
|
|
20240704,142300,163969991,1504,1502,1504,1502,54
|
|
20240704,142200,163888793,1502,1502,1502,1502,37
|
|
20240704,142100,163833219,1501,1501,1501,1501,233
|
|
20240704,142000,163483486,1501,1501,1501,1501,0
|
|
20240704,141900,163483486,1501,1501,1501,1501,0
|
|
20240704,141800,163483486,1501,1501,1501,1501,43
|
|
20240704,141700,163418943,1498,1501,1501,1498,2
|
|
20240704,141600,163415944,1495,1495,1495,1495,200
|
|
20240704,141500,163116944,1501,1501,1501,1501,0
|
|
20240704,141400,163116944,1501,1501,1501,1501,0
|
|
20240704,141300,163116944,1501,1495,1501,1495,1297
|
|
20240704,141200,161177923,1495,1495,1495,1495,10
|
|
20240704,141100,161162973,1504,1504,1504,1504,92
|
|
20240704,141000,161024605,1504,1504,1504,1504,0
|
|
20240704,140900,161024605,1504,1504,1504,1504,0
|
|
20240704,140800,161024605,1504,1504,1504,1504,0
|
|
20240704,140700,161024605,1504,1504,1504,1504,0
|
|
20240704,140600,161024605,1504,1504,1504,1504,0
|
|
20240704,140500,161024605,1504,1504,1504,1504,0
|
|
20240704,140400,161024605,1504,1503,1504,1503,5
|
|
20240704,140300,161017089,1504,1504,1504,1504,0
|
|
20240704,140200,161017089,1504,1504,1504,1504,0
|
|
20240704,140100,161017089,1504,1503,1504,1503,18
|
|
20240704,140000,160990021,1503,1503,1503,1503,2
|
|
20240704,135900,160987015,1503,1503,1504,1503,42
|
|
20240704,135800,160923871,1504,1504,1504,1503,90
|
|
20240704,135700,160788564,1504,1503,1504,1503,156
|
|
20240704,135600,160554055,1504,1504,1504,1504,0
|
|
20240704,135500,160554055,1504,1504,1504,1504,0
|
|
20240704,135400,160554055,1504,1504,1504,1504,0
|
|
20240704,135300,160554055,1504,1504,1504,1504,0
|
|
20240704,135200,160554055,1504,1504,1504,1504,0
|
|
20240704,135100,160554055,1504,1504,1504,1504,0
|
|
20240704,135000,160554055,1504,1503,1504,1503,120
|
|
20240704,134900,160373693,1504,1503,1504,1503,120
|
|
20240704,134800,160193332,1504,1503,1504,1503,120
|
|
20240704,134700,160012971,1504,1499,1504,1489,5150
|
|
20240704,134600,152322083,1504,1504,1504,1504,0
|
|
20240704,134500,152322083,1504,1504,1504,1504,0
|
|
20240704,134400,152322083,1504,1504,1504,1504,767
|
|
20240704,134300,151168515,1504,1504,1504,1504,0
|
|
20240704,134200,151168515,1504,1504,1504,1504,0
|
|
20240704,134100,151168515,1504,1504,1504,1504,0
|
|
20240704,134000,151168515,1504,1504,1504,1504,0
|
|
20240704,133900,151168515,1504,1504,1504,1504,0
|
|
20240704,133800,151168515,1504,1504,1504,1504,8
|
|
20240704,133700,151156483,1504,1504,1504,1504,0
|
|
20240704,133600,151156483,1504,1504,1504,1504,0
|
|
20240704,133500,151156483,1504,1504,1504,1504,0
|
|
20240704,133400,151156483,1504,1504,1504,1504,0
|
|
20240704,133300,151156483,1504,1504,1504,1504,0
|
|
20240704,133200,151156483,1504,1504,1504,1504,0
|
|
20240704,133100,151156483,1504,1504,1504,1504,0
|
|
20240704,133000,151156483,1504,1504,1504,1504,15
|
|
20240704,132900,151133923,1505,1505,1505,1505,0
|
|
20240704,132800,151133923,1505,1505,1505,1505,0
|
|
20240704,132700,151133923,1505,1505,1505,1505,0
|
|
20240704,132600,151133923,1505,1505,1505,1505,0
|
|
20240704,132500,151133923,1505,1505,1505,1505,0
|
|
20240704,132400,151133923,1505,1505,1505,1505,0
|
|
20240704,132300,151133923,1505,1505,1505,1505,0
|
|
20240704,132200,151133923,1505,1505,1505,1505,1
|
|
20240704,132100,151132418,1489,1505,1505,1489,2000
|
|
20240704,132000,148146109,1505,1505,1505,1505,494
|
|
20240704,131900,147402639,1505,1505,1505,1505,188
|
|
20240704,131800,147119699,1506,1506,1506,1506,28
|
|
20240704,131700,147077531,1505,1504,1505,1504,1028
|
|
20240704,131600,145531391,1504,1504,1504,1504,0
|
|
20240704,131500,145531391,1504,1504,1504,1504,28
|
|
20240704,131400,145489279,1507,1507,1507,1507,0
|
|
20240704,131300,145489279,1507,1507,1507,1507,0
|
|
20240704,131200,145489279,1507,1507,1507,1507,28
|
|
20240704,131100,145447083,1493,1500,1500,1493,2000
|
|
20240704,131000,142449897,1508,1508,1508,1508,0
|
|
20240704,130900,142449897,1508,1508,1508,1508,28
|
|
20240704,130800,142407673,1500,1498,1500,1498,3790
|
|
20240704,130700,136727255,1498,1498,1498,1498,0
|
|
20240704,130600,136727255,1498,1498,1498,1498,100
|
|
20240704,130500,136577455,1498,1498,1498,1498,200
|
|
20240704,130400,136277855,1498,1498,1498,1498,200
|
|
20240704,130300,135978255,1498,1498,1498,1498,0
|
|
20240704,130200,135978255,1498,1498,1498,1498,0
|
|
20240704,130100,135978255,1498,1498,1498,1498,0
|
|
20240704,130000,135978255,1498,1498,1498,1498,2
|
|
20240704,125900,135975259,1493,1493,1493,1493,0
|
|
20240704,125800,135975259,1493,1493,1493,1493,0
|
|
20240704,125700,135975259,1493,1493,1493,1493,0
|
|
20240704,125600,135975259,1493,1494,1494,1493,200
|
|
20240704,125500,135676515,1498,1498,1498,1498,0
|
|
20240704,125400,135676515,1498,1498,1498,1498,0
|
|
20240704,125300,135676515,1498,1498,1498,1498,4
|
|
20240704,125200,135670523,1498,1498,1498,1498,0
|
|
20240704,125100,135670523,1498,1498,1498,1498,10
|
|
20240704,125000,135655543,1498,1498,1498,1498,0
|
|
20240704,124900,135655543,1498,1498,1498,1498,28
|
|
20240704,124800,135613599,1493,1493,1493,1493,0
|
|
20240704,124700,135613599,1493,1498,1498,1493,328
|
|
20240704,124600,135123595,1498,1498,1498,1498,0
|
|
20240704,124500,135123595,1498,1498,1498,1498,0
|
|
20240704,124400,135123595,1498,1498,1498,1498,2
|
|
20240704,124300,135120599,1498,1498,1498,1498,0
|
|
20240704,124200,135120599,1498,1492,1498,1492,500
|
|
20240704,124100,134374593,1492,1492,1492,1492,1
|
|
20240704,124000,134373101,1492,1492,1492,1492,4
|
|
20240704,123900,134367133,1492,1492,1492,1492,0
|
|
20240704,123800,134367133,1492,1492,1492,1492,0
|
|
20240704,123700,134367133,1492,1492,1492,1492,0
|
|
20240704,123600,134367133,1492,1492,1492,1492,257
|
|
20240704,123500,133983689,1492,1492,1492,1492,3916
|
|
20240704,123400,128141017,1499,1499,1499,1499,0
|
|
20240704,123300,128141017,1499,1499,1499,1499,0
|
|
20240704,123200,128141017,1499,1499,1499,1499,0
|
|
20240704,123100,128141017,1499,1499,1499,1499,0
|
|
20240704,123000,128141017,1499,1499,1499,1499,0
|
|
20240704,122900,128141017,1499,1499,1499,1499,0
|
|
20240704,122800,128141017,1499,1499,1499,1499,0
|
|
20240704,122700,128141017,1499,1499,1499,1499,0
|
|
20240704,122600,128141017,1499,1499,1499,1499,1
|
|
20240704,122500,128139518,1493,1490,1493,1490,103
|
|
20240704,122400,127986027,1490,1490,1490,1490,235
|
|
20240704,122300,127635877,1492,1495,1495,1492,2743
|
|
20240704,122200,123540428,1499,1499,1499,1499,0
|
|
20240704,122100,123540428,1499,1499,1499,1499,0
|
|
20240704,122000,123540428,1499,1499,1499,1499,1
|
|
20240704,121900,123538929,1499,1499,1499,1499,350
|
|
20240704,121800,123014279,1497,1497,1497,1497,1217
|
|
20240704,121700,121192430,1495,1497,1497,1495,800
|
|
20240704,121600,119995830,1499,1499,1499,1499,0
|
|
20240704,121500,119995830,1499,1500,1500,1499,1587
|
|
20240704,121400,117616900,1500,1500,1500,1500,1
|
|
20240704,121300,117615400,1508,1508,1508,1508,0
|
|
20240704,121200,117615400,1508,1508,1508,1508,0
|
|
20240704,121100,117615400,1508,1508,1508,1508,1
|
|
20240704,121000,117613892,1508,1508,1508,1508,0
|
|
20240704,120900,117613892,1508,1508,1508,1506,4
|
|
20240704,120800,117607864,1508,1508,1508,1508,2
|
|
20240704,120700,117604848,1508,1508,1508,1508,0
|
|
20240704,120600,117604848,1508,1506,1508,1506,206
|
|
20240704,120500,117294609,1506,1506,1506,1506,2
|
|
20240704,120400,117291597,1509,1509,1509,1509,0
|
|
20240704,120300,117291597,1509,1509,1509,1509,0
|
|
20240704,120200,117291597,1509,1509,1509,1509,0
|
|
20240704,120100,117291597,1509,1509,1509,1509,0
|
|
20240704,120000,117291597,1509,1500,1509,1499,502
|
|
20240704,115900,116539088,1500,1500,1500,1500,0
|
|
20240704,115800,116539088,1500,1500,1500,1500,0
|
|
20240704,115700,116539088,1500,1500,1500,1500,1000
|
|
20240704,115600,115039088,1508,1508,1508,1508,0
|
|
20240704,115500,115039088,1508,1508,1508,1508,0
|
|
20240704,115400,115039088,1508,1503,1508,1493,3432
|
|
20240704,115300,109874962,1507,1507,1507,1507,0
|
|
20240704,115200,109874962,1507,1507,1507,1507,0
|
|
20240704,115100,109874962,1507,1507,1507,1507,0
|
|
20240704,115000,109874962,1507,1506,1507,1506,2227
|
|
20240704,114900,106520899,1506,1506,1506,1506,0
|
|
20240704,114800,106520899,1506,1506,1506,1506,0
|
|
20240704,114700,106520899,1506,1506,1506,1506,0
|
|
20240704,114600,106520899,1506,1506,1506,1506,0
|
|
20240704,114500,106520899,1506,1506,1506,1506,0
|
|
20240704,114400,106520899,1506,1506,1506,1506,0
|
|
20240704,114300,106520899,1506,1506,1506,1506,0
|
|
20240704,114200,106520899,1506,1506,1506,1506,0
|
|
20240704,114100,106520899,1506,1506,1506,1506,0
|
|
20240704,114000,106520899,1506,1506,1506,1506,18
|
|
20240704,113900,106493791,1506,1506,1506,1506,0
|
|
20240704,113800,106493791,1506,1506,1506,1506,0
|
|
20240704,113700,106493791,1506,1506,1506,1506,0
|
|
20240704,113600,106493791,1506,1506,1506,1506,0
|
|
20240704,113500,106493791,1506,1506,1506,1506,2
|
|
20240704,113400,106490779,1506,1506,1506,1506,1
|
|
20240704,113300,106489273,1507,1507,1507,1507,0
|
|
20240704,113200,106489273,1507,1507,1507,1507,0
|
|
20240704,113100,106489273,1507,1507,1507,1507,0
|
|
20240704,113000,106489273,1507,1507,1507,1507,1
|
|
20240704,112900,106487766,1507,1507,1507,1507,1
|
|
20240704,112800,106486259,1507,1507,1507,1507,0
|
|
20240704,112700,106486259,1507,1507,1507,1507,0
|
|
20240704,112600,106486259,1507,1507,1507,1507,18
|
|
20240704,112500,106459133,1507,1507,1507,1507,0
|
|
20240704,112400,106459133,1507,1507,1507,1507,14
|
|
20240704,112300,106438035,1507,1507,1507,1507,0
|
|
20240704,112200,106438035,1507,1507,1507,1507,1616
|
|
20240704,112100,104002723,1506,1506,1506,1506,0
|
|
20240704,112000,104002723,1506,1506,1506,1506,1
|
|
20240704,111900,104001217,1507,1507,1507,1507,0
|
|
20240704,111800,104001217,1507,1507,1507,1507,1
|
|
20240704,111700,103999710,1495,1496,1496,1495,1300
|
|
20240704,111600,102055210,1508,1508,1508,1508,0
|
|
20240704,111500,102055210,1508,1496,1508,1496,1025
|
|
20240704,111400,100521798,1512,1512,1512,1512,0
|
|
20240704,111300,100521798,1512,1512,1512,1512,0
|
|
20240704,111200,100521798,1512,1512,1512,1512,0
|
|
20240704,111100,100521798,1512,1512,1512,1512,0
|
|
20240704,111000,100521798,1512,1512,1512,1512,0
|
|
20240704,110900,100521798,1512,1512,1512,1512,0
|
|
20240704,110800,100521798,1512,1512,1512,1512,0
|
|
20240704,110700,100521798,1512,1512,1512,1512,0
|
|
20240704,110600,100521798,1512,1507,1512,1485,1040
|
|
20240704,110500,98950307,1512,1510,1512,1510,1000
|
|
20240704,110400,97439929,1510,1510,1510,1510,103
|
|
20240704,110300,97284399,1510,1510,1510,1510,0
|
|
20240704,110200,97284399,1510,1510,1510,1510,0
|
|
20240704,110100,97284399,1510,1510,1510,1510,114
|
|
20240704,110000,97112259,1512,1512,1512,1512,1
|
|
20240704,105900,97110747,1510,1512,1512,1510,1323
|
|
20240704,105800,95110373,1512,1512,1512,1512,1
|
|
20240704,105700,95108861,1500,1498,1500,1498,2461
|
|
20240704,105600,91418143,1498,1498,1498,1498,1
|
|
20240704,105500,91416645,1498,1498,1498,1498,0
|
|
20240704,105400,91416645,1498,1498,1498,1498,0
|
|
20240704,105300,91416645,1498,1498,1498,1498,0
|
|
20240704,105200,91416645,1498,1498,1498,1498,1
|
|
20240704,105100,91415147,1498,1495,1498,1495,3941
|
|
20240704,105000,85517845,1494,1492,1494,1492,3250
|
|
20240704,104900,80665795,1492,1492,1492,1492,361
|
|
20240704,104800,80127183,1492,1492,1492,1492,1409
|
|
20240704,104700,78024955,1492,1491,1492,1491,1126
|
|
20240704,104600,76346088,1491,1491,1491,1491,2
|
|
20240704,104500,76343106,1491,1491,1491,1491,3
|
|
20240704,104400,76338633,1491,1491,1491,1491,601
|
|
20240704,104300,75442542,1491,1491,1491,1491,8
|
|
20240704,104200,75430614,1491,1491,1491,1491,0
|
|
20240704,104100,75430614,1491,1491,1491,1491,0
|
|
20240704,104000,75430614,1491,1491,1491,1491,0
|
|
20240704,103900,75430614,1491,1492,1492,1491,45
|
|
20240704,103800,75363479,1492,1492,1492,1492,100
|
|
20240704,103700,75214279,1492,1492,1492,1492,33
|
|
20240704,103600,75165043,1492,1492,1492,1492,14
|
|
20240704,103500,75144155,1492,1489,1492,1480,4002
|
|
20240704,103400,69218947,1492,1492,1492,1492,9
|
|
20240704,103300,69205519,1492,1492,1492,1492,3
|
|
20240704,103200,69201043,1492,1492,1492,1492,164
|
|
20240704,103100,68956355,1492,1491,1492,1491,21
|
|
20240704,103000,68925031,1492,1492,1492,1492,0
|
|
20240704,102900,68925031,1492,1492,1492,1492,1
|
|
20240704,102800,68923539,1497,1494,1497,1493,159
|
|
20240704,102700,68686130,1498,1498,1498,1498,1000
|
|
20240704,102600,67188130,1493,1493,1493,1493,0
|
|
20240704,102500,67188130,1493,1492,1493,1492,980
|
|
20240704,102400,65725490,1492,1490,1492,1490,600
|
|
20240704,102300,64830890,1488,1488,1488,1480,2668
|
|
20240704,102200,60879234,1492,1489,1492,1489,19
|
|
20240704,102100,60850940,1489,1490,1490,1489,2330
|
|
20240704,102000,57379829,1490,1491,1491,1490,235
|
|
20240704,101900,57029549,1495,1495,1495,1495,1
|
|
20240704,101800,57028054,1491,1497,1497,1491,29
|
|
20240704,101700,56984809,1490,1493,1493,1490,351
|
|
20240704,101600,56460798,1500,1500,1500,1500,2
|
|
20240704,101500,56457798,1500,1494,1500,1494,154
|
|
20240704,101400,56226977,1494,1495,1495,1494,737
|
|
20240704,101300,55125896,1494,1499,1499,1494,2228
|
|
20240704,101200,51794745,1499,1499,1499,1499,18
|
|
20240704,101100,51767763,1500,1503,1503,1499,1921
|
|
20240704,101000,48885167,1505,1505,1505,1505,14
|
|
20240704,100900,48864097,1505,1505,1505,1505,0
|
|
20240704,100800,48864097,1505,1505,1505,1505,52
|
|
20240704,100700,48785837,1503,1504,1505,1503,34
|
|
20240704,100600,48734707,1505,1505,1505,1505,14
|
|
20240704,100500,48713637,1505,1505,1505,1505,4
|
|
20240704,100400,48707617,1512,1512,1512,1512,80
|
|
20240704,100300,48586657,1512,1502,1512,1502,2
|
|
20240704,100200,48583643,1502,1503,1503,1502,1000
|
|
20240704,100100,47080727,1512,1512,1512,1512,32
|
|
20240704,100000,47032343,1503,1503,1503,1503,982
|
|
20240704,095900,45556397,1512,1512,1512,1512,10
|
|
20240704,095800,45541277,1512,1512,1512,1512,14
|
|
20240704,095700,45520109,1503,1512,1512,1503,10065
|
|
20240704,095600,30382778,1512,1512,1512,1512,4
|
|
20240704,095500,30376730,1512,1512,1512,1512,28
|
|
20240704,095400,30334394,1512,1512,1512,1510,7811
|
|
20240704,095300,18534992,1515,1515,1515,1515,18
|
|
20240704,095200,18507722,1512,1512,1512,1512,0
|
|
20240704,095100,18507722,1512,1512,1512,1512,0
|
|
20240704,095000,18507722,1512,1512,1512,1512,200
|
|
20240704,094900,18205322,1518,1518,1518,1518,0
|
|
20240704,094800,18205322,1518,1518,1518,1518,10
|
|
20240704,094700,18190142,1518,1518,1518,1518,0
|
|
20240704,094600,18190142,1518,1518,1518,1518,4
|
|
20240704,094500,18184070,1518,1517,1518,1517,233
|
|
20240704,094400,17830478,1516,1516,1516,1512,709
|
|
20240704,094300,16756526,1516,1516,1516,1516,0
|
|
20240704,094200,16756526,1516,1516,1516,1516,0
|
|
20240704,094100,16756526,1516,1516,1516,1516,0
|
|
20240704,094000,16756526,1516,1516,1516,1516,0
|
|
20240704,093900,16756526,1516,1516,1516,1516,0
|
|
20240704,093800,16756526,1516,1516,1516,1516,0
|
|
20240704,093700,16756526,1516,1516,1516,1516,0
|
|
20240704,093600,16756526,1516,1516,1516,1516,0
|
|
20240704,093500,16756526,1516,1516,1516,1516,1
|
|
20240704,093400,16755010,1518,1518,1518,1518,0
|
|
20240704,093300,16755010,1518,1518,1518,1518,0
|
|
20240704,093200,16755010,1518,1518,1518,1518,1
|
|
20240704,093100,16753492,1511,1518,1518,1511,96
|
|
20240704,093000,16608398,1518,1518,1518,1518,1
|
|
20240704,092900,16606880,1518,1518,1518,1518,0
|
|
20240704,092800,16606880,1518,1518,1518,1518,0
|
|
20240704,092700,16606880,1518,1518,1518,1518,0
|
|
20240704,092600,16606880,1518,1518,1518,1518,100
|
|
20240704,092500,16455080,1518,1518,1518,1518,0
|
|
20240704,092400,16455080,1518,1518,1518,1518,100
|
|
20240704,092300,16303280,1518,1511,1518,1511,587
|
|
20240704,092200,15416309,1518,1518,1518,1518,1
|
|
20240704,092100,15414791,1518,1515,1518,1512,504
|
|
20240704,092000,14651477,1518,1522,1522,1516,168
|
|
20240704,091900,14396778,1521,1522,1522,1521,2
|
|
20240704,091800,14393735,1522,1522,1522,1522,0
|
|
20240704,091700,14393735,1522,1516,1522,1516,49
|
|
20240704,091600,14319436,1522,1522,1522,1522,0
|
|
20240704,091500,14319436,1522,1522,1522,1522,529
|
|
20240704,091400,13514298,1522,1522,1522,1522,77
|
|
20240704,091300,13397104,1523,1523,1523,1523,2
|
|
20240704,091200,13394058,1522,1522,1522,1522,158
|
|
20240704,091100,13153582,1522,1522,1522,1522,0
|
|
20240704,091000,13153582,1522,1526,1526,1522,91
|
|
20240704,090900,13015009,1526,1526,1526,1526,0
|
|
20240704,090800,13015009,1526,1525,1526,1525,338
|
|
20240704,090700,12499375,1525,1525,1525,1525,14
|
|
20240704,090600,12478025,1516,1516,1516,1516,0
|
|
20240704,090500,12478025,1516,1516,1516,1516,100
|
|
20240704,090400,12326425,1525,1525,1525,1525,40
|
|
20240704,090300,12265425,1526,1526,1526,1516,2096
|
|
20240704,090200,9068671,1516,1517,1517,1516,3060
|
|
20240704,090100,4428719,1517,1517,1517,1517,148
|
|
20240704,090000,4204203,1540,1516,1540,1516,2770
|