647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194400,187216323,1463,1463,1463,1463,15588
|
|
20240705,194300,187216323,1463,1463,1463,1463,0
|
|
20240705,194200,187216323,1463,1463,1463,1463,0
|
|
20240705,194100,187216323,1463,1463,1463,1463,0
|
|
20240705,194000,187216323,1463,1463,1463,1463,0
|
|
20240705,193900,187216323,1463,1463,1463,1463,0
|
|
20240705,193800,187216323,1463,1463,1463,1463,0
|
|
20240705,193700,187216323,1463,1463,1463,1463,0
|
|
20240705,193600,187216323,1463,1463,1463,1463,0
|
|
20240705,193500,187216323,1463,1463,1463,1463,0
|
|
20240705,193400,187216323,1463,1463,1463,1463,0
|
|
20240705,193300,187216323,1463,1463,1463,1463,0
|
|
20240705,193200,187216323,1463,1463,1463,1463,0
|
|
20240705,193100,187216323,1463,1463,1463,1463,0
|
|
20240705,193000,187216323,1463,1463,1463,1463,0
|
|
20240705,192900,187216323,1463,1463,1463,1463,0
|
|
20240705,192800,187216323,1463,1463,1463,1463,0
|
|
20240705,192700,187216323,1463,1463,1463,1463,0
|
|
20240705,192600,187216323,1463,1463,1463,1463,0
|
|
20240705,192500,187216323,1463,1463,1463,1463,0
|
|
20240705,192400,187216323,1463,1463,1463,1463,0
|
|
20240705,192300,187216323,1463,1463,1463,1463,0
|
|
20240705,192200,187216323,1463,1463,1463,1463,0
|
|
20240705,192100,187216323,1463,1463,1463,1463,0
|
|
20240705,192000,187216323,1463,1463,1463,1463,0
|
|
20240705,191900,187216323,1463,1463,1463,1463,0
|
|
20240705,191800,187216323,1463,1463,1463,1463,0
|
|
20240705,191700,187216323,1463,1463,1463,1463,0
|
|
20240705,191600,187216323,1463,1463,1463,1463,0
|
|
20240705,191500,187216323,1463,1463,1463,1463,0
|
|
20240705,191400,187216323,1463,1463,1463,1463,15588
|
|
20240705,191300,187216323,1463,1463,1463,1463,0
|
|
20240705,191200,187216323,1463,1463,1463,1463,0
|
|
20240705,191100,187216323,1463,1463,1463,1463,0
|
|
20240705,191000,187216323,1463,1463,1463,1463,0
|
|
20240705,190900,187216323,1463,1463,1463,1463,0
|
|
20240705,190800,187216323,1463,1463,1463,1463,0
|
|
20240705,190700,187216323,1463,1463,1463,1463,0
|
|
20240705,190600,187216323,1463,1463,1463,1463,0
|
|
20240705,190500,187216323,1463,1463,1463,1463,0
|
|
20240705,190400,187216323,1463,1463,1463,1463,0
|
|
20240705,190300,187216323,1463,1463,1463,1463,0
|
|
20240705,190200,187216323,1463,1463,1463,1463,0
|
|
20240705,190100,187216323,1463,1463,1463,1463,0
|
|
20240705,190000,187216323,1463,1463,1463,1463,0
|
|
20240705,185900,187216323,1463,1463,1463,1463,0
|
|
20240705,185800,187216323,1463,1463,1463,1463,0
|
|
20240705,185700,187216323,1463,1463,1463,1463,0
|
|
20240705,185600,187216323,1463,1463,1463,1463,0
|
|
20240705,185500,187216323,1463,1463,1463,1463,0
|
|
20240705,185400,187216323,1463,1463,1463,1463,0
|
|
20240705,185300,187216323,1463,1463,1463,1463,0
|
|
20240705,185200,187216323,1463,1463,1463,1463,0
|
|
20240705,185100,187216323,1463,1463,1463,1463,0
|
|
20240705,185000,187216323,1463,1463,1463,1463,0
|
|
20240705,184900,187216323,1463,1463,1463,1463,0
|
|
20240705,184800,187216323,1463,1463,1463,1463,0
|
|
20240705,184700,187216323,1463,1463,1463,1463,0
|
|
20240705,184600,187216323,1463,1463,1463,1463,0
|
|
20240705,184500,187216323,1463,1463,1463,1463,0
|
|
20240705,184400,187216323,1463,1463,1463,1463,15588
|
|
20240705,184300,187216323,1463,1463,1463,1463,0
|
|
20240705,184200,187216323,1463,1463,1463,1463,0
|
|
20240705,184100,187216323,1463,1463,1463,1463,0
|
|
20240705,184000,187216323,1463,1463,1463,1463,0
|
|
20240705,183900,187216323,1463,1463,1463,1463,0
|
|
20240705,183800,187216323,1463,1463,1463,1463,0
|
|
20240705,183700,187216323,1463,1463,1463,1463,0
|
|
20240705,183600,187216323,1463,1463,1463,1463,0
|
|
20240705,183500,187216323,1463,1463,1463,1463,0
|
|
20240705,183400,187216323,1463,1463,1463,1463,0
|
|
20240705,183300,187216323,1463,1463,1463,1463,0
|
|
20240705,183200,187216323,1463,1463,1463,1463,0
|
|
20240705,183100,187216323,1463,1463,1463,1463,0
|
|
20240705,183000,187216323,1463,1463,1463,1463,0
|
|
20240705,182900,187216323,1463,1463,1463,1463,0
|
|
20240705,182800,187216323,1463,1463,1463,1463,0
|
|
20240705,182700,187216323,1463,1463,1463,1463,0
|
|
20240705,182600,187216323,1463,1463,1463,1463,0
|
|
20240705,182500,187216323,1463,1463,1463,1463,0
|
|
20240705,182400,187216323,1463,1463,1463,1463,0
|
|
20240705,182300,187216323,1463,1463,1463,1463,0
|
|
20240705,182200,187216323,1463,1463,1463,1463,0
|
|
20240705,182100,187216323,1463,1463,1463,1463,0
|
|
20240705,182000,187216323,1463,1463,1463,1463,0
|
|
20240705,181900,187216323,1463,1463,1463,1463,0
|
|
20240705,181800,187216323,1463,1463,1463,1463,0
|
|
20240705,181700,187216323,1463,1463,1463,1463,0
|
|
20240705,181600,187216323,1463,1463,1463,1463,0
|
|
20240705,181500,187216323,1463,1463,1463,1463,0
|
|
20240705,181400,187216323,1463,1463,1463,1463,15588
|
|
20240705,181300,187216323,1463,1463,1463,1463,0
|
|
20240705,181200,187216323,1463,1463,1463,1463,0
|
|
20240705,181100,187216323,1463,1463,1463,1463,0
|
|
20240705,181000,187216323,1463,1463,1463,1463,0
|
|
20240705,180900,187216323,1463,1463,1463,1463,0
|
|
20240705,180800,187216323,1463,1463,1463,1463,0
|
|
20240705,180700,187216323,1463,1463,1463,1463,0
|
|
20240705,180600,187216323,1463,1463,1463,1463,0
|
|
20240705,180500,187216323,1463,1463,1463,1463,0
|
|
20240705,180400,187216323,1463,1463,1463,1463,0
|
|
20240705,180300,187216323,1463,1463,1463,1463,0
|
|
20240705,180200,187216323,1463,1463,1463,1463,0
|
|
20240705,180100,187216323,1463,1463,1463,1463,0
|
|
20240705,180000,187216323,1463,1463,1463,1463,0
|
|
20240705,175900,187216323,1463,1463,1463,1463,0
|
|
20240705,175800,187216323,1463,1463,1463,1463,0
|
|
20240705,175700,187216323,1463,1463,1463,1463,0
|
|
20240705,175600,187216323,1463,1463,1463,1463,0
|
|
20240705,175500,187216323,1463,1463,1463,1463,0
|
|
20240705,175400,187216323,1463,1463,1463,1463,0
|
|
20240705,175300,187216323,1463,1463,1463,1463,0
|
|
20240705,175200,187216323,1463,1463,1463,1463,0
|
|
20240705,175100,187216323,1463,1463,1463,1463,0
|
|
20240705,175000,187216323,1463,1463,1463,1463,0
|
|
20240705,174900,187216323,1463,1463,1463,1463,0
|
|
20240705,174800,187216323,1463,1463,1463,1463,0
|
|
20240705,174700,187216323,1463,1463,1463,1463,0
|
|
20240705,174600,187216323,1463,1463,1463,1463,0
|
|
20240705,174500,187216323,1463,1463,1463,1463,0
|
|
20240705,174400,187216323,1463,1463,1463,1463,15588
|
|
20240705,174300,187216323,1463,1463,1463,1463,0
|
|
20240705,174200,187216323,1463,1463,1463,1463,0
|
|
20240705,174100,187216323,1463,1463,1463,1463,0
|
|
20240705,174000,187216323,1463,1463,1463,1463,0
|
|
20240705,173900,187216323,1463,1463,1463,1463,0
|
|
20240705,173800,187216323,1463,1463,1463,1463,0
|
|
20240705,173700,187216323,1463,1463,1463,1463,0
|
|
20240705,173600,187216323,1463,1463,1463,1463,0
|
|
20240705,173500,187216323,1463,1463,1463,1463,0
|
|
20240705,173400,187216323,1463,1463,1463,1463,0
|
|
20240705,173300,187216323,1463,1463,1463,1463,0
|
|
20240705,173200,187216323,1463,1463,1463,1463,0
|
|
20240705,173100,187216323,1463,1463,1463,1463,0
|
|
20240705,173000,187216323,1463,1463,1463,1463,0
|
|
20240705,172900,187216323,1463,1463,1463,1463,0
|
|
20240705,172800,187216323,1463,1463,1463,1463,0
|
|
20240705,172700,187216323,1463,1463,1463,1463,0
|
|
20240705,172600,187216323,1463,1463,1463,1463,0
|
|
20240705,172500,187216323,1463,1463,1463,1463,0
|
|
20240705,172400,187216323,1463,1463,1463,1463,0
|
|
20240705,172300,187216323,1463,1463,1463,1463,0
|
|
20240705,172200,187216323,1463,1463,1463,1463,0
|
|
20240705,172100,187216323,1463,1463,1463,1463,0
|
|
20240705,172000,187216323,1463,1463,1463,1463,0
|
|
20240705,171900,187216323,1463,1463,1463,1463,0
|
|
20240705,171800,187216323,1463,1463,1463,1463,0
|
|
20240705,171700,187216323,1463,1463,1463,1463,0
|
|
20240705,171600,187216323,1463,1463,1463,1463,0
|
|
20240705,171500,187216323,1463,1463,1463,1463,0
|
|
20240705,171400,187216323,1463,1463,1463,1463,15588
|
|
20240705,171300,187216323,1463,1463,1463,1463,0
|
|
20240705,171200,187216323,1463,1463,1463,1463,0
|
|
20240705,171100,187216323,1463,1463,1463,1463,0
|
|
20240705,171000,187216323,1463,1463,1463,1463,0
|
|
20240705,170900,187216323,1463,1463,1463,1463,0
|
|
20240705,170800,187216323,1463,1463,1463,1463,0
|
|
20240705,170700,187216323,1463,1463,1463,1463,0
|
|
20240705,170600,187216323,1463,1463,1463,1463,0
|
|
20240705,170500,187216323,1463,1463,1463,1463,0
|
|
20240705,170400,187216323,1463,1463,1463,1463,0
|
|
20240705,170300,187216323,1463,1463,1463,1463,0
|
|
20240705,170200,187216323,1463,1463,1463,1463,0
|
|
20240705,170100,187216323,1463,1463,1463,1463,0
|
|
20240705,170000,187216323,1463,1463,1463,1463,0
|
|
20240705,165900,187216323,1463,1463,1463,1463,0
|
|
20240705,165800,187216323,1463,1463,1463,1463,0
|
|
20240705,165700,187216323,1463,1463,1463,1463,0
|
|
20240705,165600,187216323,1463,1463,1463,1463,0
|
|
20240705,165500,187216323,1463,1463,1463,1463,0
|
|
20240705,165400,187216323,1463,1463,1463,1463,0
|
|
20240705,165300,187216323,1463,1463,1463,1463,0
|
|
20240705,165200,187216323,1463,1463,1463,1463,0
|
|
20240705,165100,187216323,1463,1463,1463,1463,0
|
|
20240705,165000,187216323,1463,1463,1463,1463,0
|
|
20240705,164900,187216323,1463,1463,1463,1463,0
|
|
20240705,164800,187216323,1463,1463,1463,1463,0
|
|
20240705,164700,187216323,1463,1463,1463,1463,0
|
|
20240705,164600,187216323,1463,1463,1463,1463,0
|
|
20240705,164500,187216323,1463,1463,1463,1463,0
|
|
20240705,164400,187216323,1463,1463,1463,1463,15588
|
|
20240705,164300,187216323,1463,1463,1463,1463,0
|
|
20240705,164200,187216323,1463,1463,1463,1463,0
|
|
20240705,164100,187216323,1463,1463,1463,1463,0
|
|
20240705,164000,187216323,1463,1463,1463,1463,0
|
|
20240705,163900,187216323,1463,1463,1463,1463,0
|
|
20240705,163800,187216323,1463,1463,1463,1463,0
|
|
20240705,163700,187216323,1463,1463,1463,1463,0
|
|
20240705,163600,187216323,1463,1463,1463,1463,0
|
|
20240705,163500,187216323,1463,1463,1463,1463,0
|
|
20240705,163400,187216323,1463,1463,1463,1463,0
|
|
20240705,163300,187216323,1463,1463,1463,1463,0
|
|
20240705,163200,187216323,1463,1463,1463,1463,0
|
|
20240705,163100,187216323,1463,1463,1463,1463,0
|
|
20240705,163000,187216323,1463,1463,1463,1463,0
|
|
20240705,162900,187216323,1463,1463,1463,1463,0
|
|
20240705,162800,187216323,1463,1463,1463,1463,0
|
|
20240705,162700,187216323,1463,1463,1463,1463,0
|
|
20240705,162600,187216323,1463,1463,1463,1463,0
|
|
20240705,162500,187216323,1463,1463,1463,1463,0
|
|
20240705,162400,187216323,1463,1463,1463,1463,0
|
|
20240705,162300,187216323,1463,1463,1463,1463,0
|
|
20240705,162200,187216323,1463,1463,1463,1463,0
|
|
20240705,162100,187216323,1463,1463,1463,1463,0
|
|
20240705,162000,187216323,1463,1463,1463,1463,0
|
|
20240705,161900,187216323,1463,1463,1463,1463,0
|
|
20240705,161800,187216323,1463,1463,1463,1463,0
|
|
20240705,161700,187216323,1463,1463,1463,1463,0
|
|
20240705,161600,187216323,1463,1463,1463,1463,0
|
|
20240705,161500,187216323,1463,1463,1463,1463,0
|
|
20240705,161400,187216323,1463,1463,1463,1463,15588
|
|
20240705,161300,187216323,1463,1463,1463,1463,0
|
|
20240705,161200,187216323,1463,1463,1463,1463,0
|
|
20240705,161100,187216323,1463,1463,1463,1463,0
|
|
20240705,161000,187216323,1463,1463,1463,1463,0
|
|
20240705,160900,187216323,1463,1463,1463,1463,0
|
|
20240705,160800,187216323,1463,1463,1463,1463,0
|
|
20240705,160700,187216323,1463,1463,1463,1463,0
|
|
20240705,160600,187216323,1463,1463,1463,1463,0
|
|
20240705,160500,187216323,1463,1463,1463,1463,0
|
|
20240705,160400,187216323,1463,1463,1463,1463,0
|
|
20240705,160300,187216323,1463,1463,1463,1463,0
|
|
20240705,160200,187216323,1463,1463,1463,1463,0
|
|
20240705,160100,187216323,1463,1463,1463,1463,0
|
|
20240705,160000,187216323,1463,1463,1463,1463,0
|
|
20240705,155900,187216323,1463,1463,1463,1463,0
|
|
20240705,155800,187216323,1463,1463,1463,1463,0
|
|
20240705,155700,187216323,1463,1463,1463,1463,0
|
|
20240705,155600,187216323,1463,1463,1463,1463,0
|
|
20240705,155500,187216323,1463,1463,1463,1463,0
|
|
20240705,155400,187216323,1463,1463,1463,1463,0
|
|
20240705,155300,187216323,1463,1463,1463,1463,0
|
|
20240705,155200,187216323,1463,1463,1463,1463,0
|
|
20240705,155100,187216323,1463,1463,1463,1463,0
|
|
20240705,155000,187216323,1463,1463,1463,1463,0
|
|
20240705,154900,187216323,1463,1463,1463,1463,0
|
|
20240705,154800,187216323,1463,1463,1463,1463,0
|
|
20240705,154700,187216323,1463,1463,1463,1463,0
|
|
20240705,154600,187216323,1463,1463,1463,1463,0
|
|
20240705,154500,187216323,1463,1463,1463,1463,0
|
|
20240705,154400,187216323,1463,1463,1463,1463,15588
|
|
20240705,154300,187216323,1463,1463,1463,1463,0
|
|
20240705,154200,187216323,1463,1463,1463,1463,0
|
|
20240705,154100,187216323,1463,1463,1463,1463,0
|
|
20240705,154000,187216323,1463,1463,1463,1463,0
|
|
20240705,153900,187216323,1463,1463,1463,1463,0
|
|
20240705,153800,187216323,1463,1463,1463,1463,0
|
|
20240705,153700,187216323,1463,1463,1463,1463,0
|
|
20240705,153600,187216323,1463,1463,1463,1463,0
|
|
20240705,153500,187216323,1463,1463,1463,1463,0
|
|
20240705,153400,187216323,1463,1463,1463,1463,0
|
|
20240705,153300,187216323,1463,1463,1463,1463,0
|
|
20240705,153200,187216323,1463,1463,1463,1463,0
|
|
20240705,153100,187216323,1463,1463,1463,1463,0
|
|
20240705,153000,187216323,1463,1463,1463,1463,15588
|
|
20240705,152900,164411079,1455,1455,1455,1455,0
|
|
20240705,152800,164411079,1455,1455,1455,1455,0
|
|
20240705,152700,164411079,1455,1455,1455,1455,0
|
|
20240705,152600,164411079,1455,1455,1455,1455,0
|
|
20240705,152500,164411079,1455,1455,1455,1455,0
|
|
20240705,152400,164411079,1455,1455,1455,1455,0
|
|
20240705,152300,164411079,1455,1455,1455,1455,0
|
|
20240705,152200,164411079,1455,1455,1455,1455,0
|
|
20240705,152100,164411079,1455,1455,1455,1455,0
|
|
20240705,152000,164411079,1455,1455,1455,1455,0
|
|
20240705,151900,164411079,1455,1460,1460,1455,131
|
|
20240705,151800,164219919,1462,1463,1463,1462,17
|
|
20240705,151700,164195049,1462,1462,1462,1462,1029
|
|
20240705,151600,162690651,1462,1461,1462,1461,1220
|
|
20240705,151500,160907202,1461,1461,1461,1461,794
|
|
20240705,151400,159747168,1461,1460,1461,1460,16
|
|
20240705,151300,159723796,1461,1460,1461,1460,632
|
|
20240705,151200,158801042,1461,1461,1461,1461,1
|
|
20240705,151100,158799581,1461,1461,1461,1461,2
|
|
20240705,151000,158796659,1461,1461,1461,1461,2
|
|
20240705,150900,158793737,1462,1463,1463,1450,3222
|
|
20240705,150800,154107276,1464,1463,1464,1463,3170
|
|
20240705,150700,149468153,1462,1462,1463,1462,2516
|
|
20240705,150600,145787775,1460,1460,1460,1460,41
|
|
20240705,150500,145727915,1462,1460,1462,1460,150
|
|
20240705,150400,145508715,1462,1462,1462,1461,5406
|
|
20240705,150300,137605185,1462,1453,1462,1453,77
|
|
20240705,150200,137493295,1454,1454,1454,1454,11
|
|
20240705,150100,137477301,1463,1463,1463,1463,0
|
|
20240705,150000,137477301,1463,1463,1463,1463,0
|
|
20240705,145900,137477301,1463,1463,1463,1463,1201
|
|
20240705,145800,135720238,1463,1461,1463,1461,865
|
|
20240705,145700,134455409,1462,1462,1462,1462,0
|
|
20240705,145600,134455409,1462,1462,1462,1462,0
|
|
20240705,145500,134455409,1462,1462,1462,1462,0
|
|
20240705,145400,134455409,1462,1461,1462,1461,51
|
|
20240705,145300,134380884,1461,1461,1461,1461,0
|
|
20240705,145200,134380884,1461,1461,1461,1461,0
|
|
20240705,145100,134380884,1461,1461,1461,1461,0
|
|
20240705,145000,134380884,1461,1461,1461,1461,14
|
|
20240705,144900,134360430,1462,1462,1462,1462,0
|
|
20240705,144800,134360430,1462,1452,1462,1452,302
|
|
20240705,144700,133918916,1452,1454,1454,1452,1000
|
|
20240705,144600,132466758,1454,1454,1454,1454,0
|
|
20240705,144500,132466758,1454,1454,1454,1454,0
|
|
20240705,144400,132466758,1454,1454,1454,1454,0
|
|
20240705,144300,132466758,1454,1454,1454,1454,0
|
|
20240705,144200,132466758,1454,1454,1454,1454,10
|
|
20240705,144100,132452218,1461,1461,1461,1461,0
|
|
20240705,144000,132452218,1461,1461,1461,1461,68
|
|
20240705,143900,132352870,1461,1461,1461,1461,115
|
|
20240705,143800,132184855,1462,1461,1462,1461,110
|
|
20240705,143700,132024140,1461,1460,1461,1460,25
|
|
20240705,143600,131987630,1462,1462,1462,1462,0
|
|
20240705,143500,131987630,1462,1454,1462,1454,6
|
|
20240705,143400,131978866,1462,1462,1462,1462,10
|
|
20240705,143300,131964246,1461,1460,1461,1460,112
|
|
20240705,143200,131800618,1459,1456,1459,1456,76
|
|
20240705,143100,131689950,1457,1457,1457,1457,0
|
|
20240705,143000,131689950,1457,1457,1457,1457,0
|
|
20240705,142900,131689950,1457,1457,1457,1457,0
|
|
20240705,142800,131689950,1457,1456,1457,1456,37
|
|
20240705,142700,131636063,1456,1456,1456,1456,0
|
|
20240705,142600,131636063,1456,1456,1456,1456,0
|
|
20240705,142500,131636063,1456,1456,1456,1456,0
|
|
20240705,142400,131636063,1456,1456,1456,1456,1
|
|
20240705,142300,131634607,1452,1452,1452,1452,0
|
|
20240705,142200,131634607,1452,1452,1452,1452,0
|
|
20240705,142100,131634607,1452,1452,1452,1452,200
|
|
20240705,142000,131344207,1451,1451,1451,1451,0
|
|
20240705,141900,131344207,1451,1451,1451,1451,0
|
|
20240705,141800,131344207,1451,1451,1451,1451,0
|
|
20240705,141700,131344207,1451,1452,1452,1451,800
|
|
20240705,141600,130183291,1452,1460,1460,1451,2965
|
|
20240705,141500,125874283,1465,1465,1465,1465,1
|
|
20240705,141400,125872818,1465,1465,1465,1465,0
|
|
20240705,141300,125872818,1465,1465,1465,1465,0
|
|
20240705,141200,125872818,1465,1465,1465,1465,0
|
|
20240705,141100,125872818,1465,1465,1465,1465,0
|
|
20240705,141000,125872818,1465,1465,1465,1465,0
|
|
20240705,140900,125872818,1465,1465,1465,1465,1
|
|
20240705,140800,125871353,1460,1460,1460,1460,591
|
|
20240705,140700,125008493,1462,1462,1462,1462,824
|
|
20240705,140600,123803805,1461,1461,1461,1461,0
|
|
20240705,140500,123803805,1461,1460,1461,1460,3656
|
|
20240705,140400,118463414,1460,1460,1460,1460,0
|
|
20240705,140300,118463414,1460,1460,1460,1460,1
|
|
20240705,140200,118461954,1454,1454,1454,1454,5
|
|
20240705,140100,118454684,1454,1454,1454,1454,0
|
|
20240705,140000,118454684,1454,1454,1454,1454,505
|
|
20240705,135900,117720414,1461,1461,1461,1461,0
|
|
20240705,135800,117720414,1461,1461,1461,1461,0
|
|
20240705,135700,117720414,1461,1461,1461,1461,10
|
|
20240705,135600,117705804,1461,1461,1461,1460,111
|
|
20240705,135500,117543644,1453,1453,1453,1453,0
|
|
20240705,135400,117543644,1453,1453,1453,1453,20
|
|
20240705,135300,117514584,1453,1453,1453,1453,0
|
|
20240705,135200,117514584,1453,1459,1459,1453,150
|
|
20240705,135100,117296504,1461,1461,1461,1461,22
|
|
20240705,135000,117264362,1461,1461,1461,1461,0
|
|
20240705,134900,117264362,1461,1461,1461,1461,1
|
|
20240705,134800,117262901,1462,1462,1462,1462,0
|
|
20240705,134700,117262901,1462,1462,1462,1462,200
|
|
20240705,134600,116970501,1462,1462,1462,1462,100
|
|
20240705,134500,116824301,1462,1462,1462,1462,142
|
|
20240705,134400,116616697,1462,1462,1462,1462,0
|
|
20240705,134300,116616697,1462,1462,1462,1462,0
|
|
20240705,134200,116616697,1462,1462,1462,1462,0
|
|
20240705,134100,116616697,1462,1462,1462,1462,20
|
|
20240705,134000,116587457,1463,1463,1463,1463,0
|
|
20240705,133900,116587457,1463,1463,1463,1463,2
|
|
20240705,133800,116584531,1463,1463,1463,1463,80
|
|
20240705,133700,116467491,1463,1461,1463,1461,543
|
|
20240705,133600,115673242,1461,1461,1461,1461,154
|
|
20240705,133500,115448248,1461,1461,1461,1461,0
|
|
20240705,133400,115448248,1461,1461,1461,1459,104
|
|
20240705,133300,115296322,1452,1457,1460,1452,1078
|
|
20240705,133200,113723168,1460,1460,1460,1460,0
|
|
20240705,133100,113723168,1460,1459,1460,1459,55
|
|
20240705,133000,113642907,1464,1464,1464,1464,0
|
|
20240705,132900,113642907,1464,1464,1464,1464,0
|
|
20240705,132800,113642907,1464,1464,1464,1451,159
|
|
20240705,132700,113410271,1465,1457,1465,1457,260
|
|
20240705,132600,113031254,1450,1450,1450,1450,0
|
|
20240705,132500,113031254,1450,1450,1450,1450,0
|
|
20240705,132400,113031254,1450,1450,1450,1450,0
|
|
20240705,132300,113031254,1450,1450,1450,1450,0
|
|
20240705,132200,113031254,1450,1450,1450,1450,0
|
|
20240705,132100,113031254,1450,1450,1450,1450,2900
|
|
20240705,132000,108826254,1450,1451,1451,1450,364
|
|
20240705,131900,108298450,1450,1450,1450,1450,0
|
|
20240705,131800,108298450,1450,1450,1450,1450,0
|
|
20240705,131700,108298450,1450,1451,1451,1450,305
|
|
20240705,131600,107856195,1457,1457,1457,1457,50
|
|
20240705,131500,107783345,1457,1457,1457,1457,0
|
|
20240705,131400,107783345,1457,1457,1457,1457,100
|
|
20240705,131300,107637645,1450,1450,1450,1450,0
|
|
20240705,131200,107637645,1450,1450,1450,1450,181
|
|
20240705,131100,107375195,1450,1450,1450,1450,0
|
|
20240705,131000,107375195,1450,1450,1450,1450,592
|
|
20240705,130900,106516795,1451,1456,1461,1450,7822
|
|
20240705,130800,95162544,1468,1468,1468,1468,3
|
|
20240705,130700,95158140,1468,1468,1468,1468,0
|
|
20240705,130600,95158140,1468,1468,1468,1468,0
|
|
20240705,130500,95158140,1468,1468,1468,1468,0
|
|
20240705,130400,95158140,1468,1468,1468,1468,4
|
|
20240705,130300,95152268,1468,1468,1468,1468,0
|
|
20240705,130200,95152268,1468,1468,1468,1468,0
|
|
20240705,130100,95152268,1468,1467,1468,1467,57
|
|
20240705,130000,95068599,1468,1468,1468,1468,1
|
|
20240705,125900,95067131,1468,1468,1468,1468,0
|
|
20240705,125800,95067131,1468,1468,1468,1468,0
|
|
20240705,125700,95067131,1468,1468,1468,1468,12
|
|
20240705,125600,95049515,1468,1469,1469,1468,115
|
|
20240705,125500,94880640,1468,1460,1469,1460,505
|
|
20240705,125400,94138928,1460,1460,1460,1460,100
|
|
20240705,125300,93992928,1451,1457,1460,1451,1039
|
|
20240705,125200,92482943,1451,1451,1451,1451,152
|
|
20240705,125100,92262391,1451,1457,1457,1450,1707
|
|
20240705,125000,89784183,1458,1465,1465,1458,3085
|
|
20240705,124900,85279079,1468,1468,1468,1468,0
|
|
20240705,124800,85279079,1468,1468,1468,1468,0
|
|
20240705,124700,85279079,1468,1469,1469,1465,205
|
|
20240705,124600,84978202,1469,1469,1469,1469,0
|
|
20240705,124500,84978202,1469,1469,1469,1469,1
|
|
20240705,124400,84976733,1466,1467,1467,1466,321
|
|
20240705,124300,84505926,1467,1467,1467,1467,0
|
|
20240705,124200,84505926,1467,1467,1467,1467,0
|
|
20240705,124100,84505926,1467,1467,1467,1467,1
|
|
20240705,124000,84504459,1469,1469,1469,1469,0
|
|
20240705,123900,84504459,1469,1469,1469,1469,0
|
|
20240705,123800,84504459,1469,1468,1469,1468,2
|
|
20240705,123700,84501522,1469,1469,1469,1469,3
|
|
20240705,123600,84497115,1470,1470,1470,1470,1
|
|
20240705,123500,84495645,1471,1471,1471,1471,2
|
|
20240705,123400,84492703,1473,1473,1473,1473,0
|
|
20240705,123300,84492703,1473,1472,1473,1472,42
|
|
20240705,123200,84430877,1473,1473,1473,1473,0
|
|
20240705,123100,84430877,1473,1464,1473,1462,2001
|
|
20240705,123000,81504754,1475,1475,1475,1463,3958
|
|
20240705,122900,75705925,1475,1476,1476,1475,2
|
|
20240705,122800,75702974,1467,1473,1473,1467,1502
|
|
20240705,122700,73499395,1477,1477,1477,1477,30
|
|
20240705,122600,73455085,1477,1477,1477,1477,0
|
|
20240705,122500,73455085,1477,1477,1477,1477,0
|
|
20240705,122400,73455085,1477,1477,1477,1477,40
|
|
20240705,122300,73396005,1477,1477,1477,1477,0
|
|
20240705,122200,73396005,1477,1476,1477,1476,15
|
|
20240705,122100,73373851,1477,1477,1477,1477,0
|
|
20240705,122000,73373851,1477,1477,1477,1477,0
|
|
20240705,121900,73373851,1477,1477,1477,1477,0
|
|
20240705,121800,73373851,1477,1477,1477,1477,28
|
|
20240705,121700,73332495,1477,1477,1477,1477,0
|
|
20240705,121600,73332495,1477,1477,1477,1477,0
|
|
20240705,121500,73332495,1477,1477,1477,1477,0
|
|
20240705,121400,73332495,1477,1477,1477,1477,0
|
|
20240705,121300,73332495,1477,1477,1477,1477,1
|
|
20240705,121200,73331018,1476,1476,1477,1476,211
|
|
20240705,121100,73019573,1468,1468,1468,1468,1
|
|
20240705,121000,73018105,1476,1476,1476,1476,1
|
|
20240705,120900,73016629,1467,1467,1467,1467,0
|
|
20240705,120800,73016629,1467,1467,1467,1467,0
|
|
20240705,120700,73016629,1467,1467,1467,1467,0
|
|
20240705,120600,73016629,1467,1467,1467,1467,0
|
|
20240705,120500,73016629,1467,1467,1467,1467,0
|
|
20240705,120400,73016629,1467,1467,1467,1467,0
|
|
20240705,120300,73016629,1467,1467,1467,1467,0
|
|
20240705,120200,73016629,1467,1467,1467,1467,1500
|
|
20240705,120100,70816129,1468,1468,1468,1468,0
|
|
20240705,120000,70816129,1468,1468,1468,1468,0
|
|
20240705,115900,70816129,1468,1468,1468,1468,0
|
|
20240705,115800,70816129,1468,1468,1468,1468,975
|
|
20240705,115700,69384829,1467,1467,1467,1467,0
|
|
20240705,115600,69384829,1467,1467,1467,1467,0
|
|
20240705,115500,69384829,1467,1467,1467,1467,0
|
|
20240705,115400,69384829,1467,1472,1472,1467,594
|
|
20240705,115300,68512783,1472,1472,1472,1472,0
|
|
20240705,115200,68512783,1472,1472,1472,1472,0
|
|
20240705,115100,68512783,1472,1472,1472,1472,0
|
|
20240705,115000,68512783,1472,1472,1472,1472,0
|
|
20240705,114900,68512783,1472,1472,1472,1472,0
|
|
20240705,114800,68512783,1472,1472,1472,1472,32
|
|
20240705,114700,68465679,1472,1472,1472,1472,0
|
|
20240705,114600,68465679,1472,1472,1472,1472,0
|
|
20240705,114500,68465679,1472,1472,1472,1472,0
|
|
20240705,114400,68465679,1472,1472,1472,1472,0
|
|
20240705,114300,68465679,1472,1472,1472,1472,0
|
|
20240705,114200,68465679,1472,1472,1472,1472,0
|
|
20240705,114100,68465679,1472,1472,1472,1467,3201
|
|
20240705,114000,63759466,1472,1472,1472,1472,20
|
|
20240705,113900,63730026,1472,1472,1472,1472,0
|
|
20240705,113800,63730026,1472,1472,1472,1472,600
|
|
20240705,113700,62846826,1472,1476,1476,1472,1000
|
|
20240705,113600,61373814,1477,1477,1477,1477,0
|
|
20240705,113500,61373814,1477,1477,1477,1477,300
|
|
20240705,113400,60930714,1477,1477,1477,1477,84
|
|
20240705,113300,60806646,1476,1476,1476,1476,0
|
|
20240705,113200,60806646,1476,1476,1476,1476,0
|
|
20240705,113100,60806646,1476,1476,1476,1476,2
|
|
20240705,113000,60803694,1476,1476,1476,1476,3
|
|
20240705,112900,60799266,1475,1475,1475,1475,0
|
|
20240705,112800,60799266,1475,1475,1475,1475,0
|
|
20240705,112700,60799266,1475,1475,1475,1475,0
|
|
20240705,112600,60799266,1475,1475,1475,1475,0
|
|
20240705,112500,60799266,1475,1475,1475,1475,0
|
|
20240705,112400,60799266,1475,1475,1475,1475,0
|
|
20240705,112300,60799266,1475,1475,1475,1475,0
|
|
20240705,112200,60799266,1475,1475,1475,1475,0
|
|
20240705,112100,60799266,1475,1475,1475,1475,0
|
|
20240705,112000,60799266,1475,1475,1475,1475,0
|
|
20240705,111900,60799266,1475,1475,1475,1475,0
|
|
20240705,111800,60799266,1475,1475,1475,1475,0
|
|
20240705,111700,60799266,1475,1475,1475,1475,0
|
|
20240705,111600,60799266,1475,1475,1475,1475,899
|
|
20240705,111500,59473241,1477,1477,1477,1477,0
|
|
20240705,111400,59473241,1477,1477,1477,1477,0
|
|
20240705,111300,59473241,1477,1477,1477,1477,16
|
|
20240705,111200,59449609,1472,1472,1472,1472,0
|
|
20240705,111100,59449609,1472,1472,1472,1472,0
|
|
20240705,111000,59449609,1472,1472,1472,1472,650
|
|
20240705,110900,58492809,1478,1478,1478,1478,0
|
|
20240705,110800,58492809,1478,1478,1478,1478,0
|
|
20240705,110700,58492809,1478,1478,1478,1478,0
|
|
20240705,110600,58492809,1478,1478,1478,1478,500
|
|
20240705,110500,57753809,1479,1479,1479,1479,0
|
|
20240705,110400,57753809,1479,1479,1479,1479,19
|
|
20240705,110300,57725708,1479,1479,1479,1479,14
|
|
20240705,110200,57705002,1479,1479,1479,1479,1000
|
|
20240705,110100,56226002,1479,1479,1479,1479,12
|
|
20240705,110000,56208254,1479,1479,1479,1479,140
|
|
20240705,105900,56001194,1479,1479,1479,1479,1
|
|
20240705,105800,55999715,1470,1479,1479,1470,21
|
|
20240705,105700,55968835,1470,1480,1480,1470,1063
|
|
20240705,105600,54399520,1480,1479,1480,1479,500
|
|
20240705,105500,53659536,1480,1480,1480,1480,0
|
|
20240705,105400,53659536,1480,1480,1480,1480,0
|
|
20240705,105300,53659536,1480,1479,1480,1479,18
|
|
20240705,105200,53632906,1479,1478,1479,1478,18
|
|
20240705,105100,53606292,1475,1475,1475,1475,0
|
|
20240705,105000,53606292,1475,1475,1475,1475,81
|
|
20240705,104900,53486817,1475,1475,1475,1475,0
|
|
20240705,104800,53486817,1475,1475,1475,1475,0
|
|
20240705,104700,53486817,1475,1475,1475,1475,1
|
|
20240705,104600,53485342,1475,1475,1475,1475,0
|
|
20240705,104500,53485342,1475,1475,1475,1475,1
|
|
20240705,104400,53483867,1470,1470,1470,1470,0
|
|
20240705,104300,53483867,1470,1470,1470,1470,1169
|
|
20240705,104200,51765437,1470,1472,1472,1470,43
|
|
20240705,104100,51702199,1470,1472,1472,1470,363
|
|
20240705,104000,51168443,1472,1472,1472,1472,1
|
|
20240705,103900,51166971,1471,1475,1475,1471,1632
|
|
20240705,103800,48763613,1475,1475,1475,1475,271
|
|
20240705,103700,48363888,1475,1476,1477,1474,712
|
|
20240705,103600,47313839,1477,1477,1477,1477,0
|
|
20240705,103500,47313839,1477,1477,1477,1477,50
|
|
20240705,103400,47239989,1477,1477,1477,1477,0
|
|
20240705,103300,47239989,1477,1477,1477,1477,50
|
|
20240705,103200,47166139,1477,1477,1477,1477,2
|
|
20240705,103100,47163185,1477,1477,1477,1477,50
|
|
20240705,103000,47089335,1477,1477,1477,1477,203
|
|
20240705,102900,46789504,1477,1476,1477,1475,735
|
|
20240705,102800,45705144,1476,1477,1477,1476,775
|
|
20240705,102700,44560682,1477,1477,1477,1477,0
|
|
20240705,102600,44560682,1477,1477,1477,1477,190
|
|
20240705,102500,44280052,1477,1477,1477,1477,0
|
|
20240705,102400,44280052,1477,1477,1477,1477,0
|
|
20240705,102300,44280052,1477,1478,1478,1477,621
|
|
20240705,102200,43362714,1484,1484,1484,1484,0
|
|
20240705,102100,43362714,1484,1484,1484,1484,75
|
|
20240705,102000,43251414,1484,1484,1484,1484,35
|
|
20240705,101900,43199474,1484,1484,1484,1484,50
|
|
20240705,101800,43125274,1484,1484,1484,1484,50
|
|
20240705,101700,43051074,1484,1484,1484,1484,0
|
|
20240705,101600,43051074,1484,1484,1484,1484,0
|
|
20240705,101500,43051074,1484,1484,1484,1484,0
|
|
20240705,101400,43051074,1484,1484,1484,1484,0
|
|
20240705,101300,43051074,1484,1484,1484,1484,0
|
|
20240705,101200,43051074,1484,1484,1484,1484,1000
|
|
20240705,101100,41567074,1484,1484,1484,1484,1537
|
|
20240705,101000,39286166,1484,1484,1484,1484,0
|
|
20240705,100900,39286166,1484,1484,1484,1484,0
|
|
20240705,100800,39286166,1484,1484,1484,1484,860
|
|
20240705,100700,38009926,1484,1484,1484,1484,36
|
|
20240705,100600,37956502,1484,1484,1484,1484,0
|
|
20240705,100500,37956502,1484,1484,1484,1484,30
|
|
20240705,100400,37911982,1478,1481,1481,1478,101
|
|
20240705,100300,37762404,1481,1481,1481,1481,12
|
|
20240705,100200,37744632,1481,1481,1481,1481,1
|
|
20240705,100100,37743151,1481,1481,1481,1481,7
|
|
20240705,100000,37732784,1481,1481,1481,1481,2
|
|
20240705,095900,37729822,1481,1481,1481,1481,7
|
|
20240705,095800,37719455,1481,1480,1481,1480,18
|
|
20240705,095700,37692798,1480,1477,1480,1477,107
|
|
20240705,095600,37534756,1477,1477,1477,1477,14
|
|
20240705,095500,37514078,1477,1477,1477,1477,1
|
|
20240705,095400,37512601,1475,1475,1475,1475,0
|
|
20240705,095300,37512601,1475,1475,1475,1475,0
|
|
20240705,095200,37512601,1475,1475,1475,1475,80
|
|
20240705,095100,37394601,1475,1475,1475,1475,1000
|
|
20240705,095000,35919601,1477,1477,1477,1477,1
|
|
20240705,094900,35918124,1477,1477,1477,1477,701
|
|
20240705,094800,34882747,1478,1481,1481,1478,936
|
|
20240705,094700,33498768,1481,1481,1481,1481,2
|
|
20240705,094600,33495806,1481,1481,1481,1481,15
|
|
20240705,094500,33473591,1478,1478,1478,1478,0
|
|
20240705,094400,33473591,1478,1478,1478,1478,0
|
|
20240705,094300,33473591,1478,1478,1478,1478,0
|
|
20240705,094200,33473591,1478,1478,1478,1478,0
|
|
20240705,094100,33473591,1478,1478,1478,1478,0
|
|
20240705,094000,33473591,1478,1481,1481,1478,117
|
|
20240705,093900,33300365,1481,1481,1481,1481,0
|
|
20240705,093800,33300365,1481,1481,1481,1481,1
|
|
20240705,093700,33298884,1478,1478,1478,1478,7
|
|
20240705,093600,33288538,1478,1478,1478,1478,60
|
|
20240705,093500,33199858,1478,1478,1478,1478,0
|
|
20240705,093400,33199858,1478,1478,1478,1478,0
|
|
20240705,093300,33199858,1478,1481,1481,1478,54
|
|
20240705,093200,33120043,1478,1478,1478,1478,0
|
|
20240705,093100,33120043,1478,1478,1478,1478,1
|
|
20240705,093000,33118565,1482,1482,1482,1482,45
|
|
20240705,092900,33051875,1484,1483,1484,1483,12
|
|
20240705,092800,33034069,1484,1484,1484,1484,0
|
|
20240705,092700,33034069,1484,1484,1484,1484,0
|
|
20240705,092600,33034069,1484,1474,1484,1474,153
|
|
20240705,092500,32807682,1483,1483,1483,1483,1
|
|
20240705,092400,32806199,1474,1476,1476,1474,1084
|
|
20240705,092300,31207295,1484,1484,1484,1484,11
|
|
20240705,092200,31190971,1484,1483,1484,1483,22
|
|
20240705,092100,31158325,1484,1484,1484,1484,686
|
|
20240705,092000,30140301,1484,1484,1484,1484,68
|
|
20240705,091900,30039389,1484,1483,1484,1483,6
|
|
20240705,091800,30030487,1475,1475,1475,1475,15
|
|
20240705,091700,30008362,1475,1477,1477,1475,19
|
|
20240705,091600,29980325,1477,1477,1477,1477,11
|
|
20240705,091500,29964078,1484,1477,1484,1477,103
|
|
20240705,091400,29811928,1477,1478,1478,1477,105
|
|
20240705,091300,29656841,1485,1485,1485,1485,6
|
|
20240705,091200,29647931,1485,1490,1490,1485,53
|
|
20240705,091100,29568976,1495,1495,1495,1495,18
|
|
20240705,091000,29542066,1475,1474,1475,1472,4491
|
|
20240705,090900,22918478,1475,1475,1475,1474,9596
|
|
20240705,090800,8767386,1474,1486,1486,1474,3703
|
|
20240705,090700,3306062,1497,1496,1497,1496,49
|
|
20240705,090600,3232711,1498,1497,1498,1497,50
|
|
20240705,090500,3157819,1485,1497,1497,1485,52
|
|
20240705,090400,3080575,1498,1487,1498,1487,523
|
|
20240705,090300,2300966,1486,1490,1490,1486,45
|
|
20240705,090200,2234020,1491,1491,1491,1491,30
|
|
20240705,090100,2189290,1486,1491,1491,1486,28
|
|
20240705,090000,2147592,1491,1482,1491,1480,1373
|