596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185300,234688855,1716,1716,1716,1716,6589
|
|
20240708,185200,234688855,1716,1716,1716,1716,0
|
|
20240708,185100,234688855,1716,1716,1716,1716,0
|
|
20240708,185000,234688855,1716,1716,1716,1716,0
|
|
20240708,184900,234688855,1716,1716,1716,1716,0
|
|
20240708,184800,234688855,1716,1716,1716,1716,0
|
|
20240708,184700,234688855,1716,1716,1716,1716,0
|
|
20240708,184600,234688855,1716,1716,1716,1716,0
|
|
20240708,184500,234688855,1716,1716,1716,1716,0
|
|
20240708,184400,234688855,1716,1716,1716,1716,0
|
|
20240708,184300,234688855,1716,1716,1716,1716,0
|
|
20240708,184200,234688855,1716,1716,1716,1716,0
|
|
20240708,184100,234688855,1716,1716,1716,1716,0
|
|
20240708,184000,234688855,1716,1716,1716,1716,0
|
|
20240708,183900,234688855,1716,1716,1716,1716,0
|
|
20240708,183800,234688855,1716,1716,1716,1716,0
|
|
20240708,183700,234688855,1716,1716,1716,1716,0
|
|
20240708,183600,234688855,1716,1716,1716,1716,0
|
|
20240708,183500,234688855,1716,1716,1716,1716,0
|
|
20240708,183400,234688855,1716,1716,1716,1716,0
|
|
20240708,183300,234688855,1716,1716,1716,1716,0
|
|
20240708,183200,234688855,1716,1716,1716,1716,0
|
|
20240708,183100,234688855,1716,1716,1716,1716,0
|
|
20240708,183000,234688855,1716,1716,1716,1716,0
|
|
20240708,182900,234688855,1716,1716,1716,1716,0
|
|
20240708,182800,234688855,1716,1716,1716,1716,0
|
|
20240708,182700,234688855,1716,1716,1716,1716,0
|
|
20240708,182600,234688855,1716,1716,1716,1716,0
|
|
20240708,182500,234688855,1716,1716,1716,1716,0
|
|
20240708,182400,234688855,1716,1716,1716,1716,0
|
|
20240708,182300,234688855,1716,1716,1716,1716,6589
|
|
20240708,182200,234688855,1716,1716,1716,1716,0
|
|
20240708,182100,234688855,1716,1716,1716,1716,0
|
|
20240708,182000,234688855,1716,1716,1716,1716,0
|
|
20240708,181900,234688855,1716,1716,1716,1716,0
|
|
20240708,181800,234688855,1716,1716,1716,1716,0
|
|
20240708,181700,234688855,1716,1716,1716,1716,0
|
|
20240708,181600,234688855,1716,1716,1716,1716,0
|
|
20240708,181500,234688855,1716,1716,1716,1716,0
|
|
20240708,181400,234688855,1716,1716,1716,1716,0
|
|
20240708,181300,234688855,1716,1716,1716,1716,0
|
|
20240708,181200,234688855,1716,1716,1716,1716,0
|
|
20240708,181100,234688855,1716,1716,1716,1716,0
|
|
20240708,181000,234688855,1716,1716,1716,1716,0
|
|
20240708,180900,234688855,1716,1716,1716,1716,0
|
|
20240708,180800,234688855,1716,1716,1716,1716,0
|
|
20240708,180700,234688855,1716,1716,1716,1716,0
|
|
20240708,180600,234688855,1716,1716,1716,1716,0
|
|
20240708,180500,234688855,1716,1716,1716,1716,0
|
|
20240708,180400,234688855,1716,1716,1716,1716,0
|
|
20240708,180300,234688855,1716,1716,1716,1716,0
|
|
20240708,180200,234688855,1716,1716,1716,1716,0
|
|
20240708,180100,234688855,1716,1716,1716,1716,0
|
|
20240708,180000,234688855,1716,1716,1716,1716,0
|
|
20240708,175900,234688855,1716,1716,1716,1716,0
|
|
20240708,175800,234688855,1716,1716,1716,1716,0
|
|
20240708,175700,234688855,1716,1716,1716,1716,0
|
|
20240708,175600,234688855,1716,1716,1716,1716,0
|
|
20240708,175500,234688855,1716,1716,1716,1716,0
|
|
20240708,175400,234688855,1716,1716,1716,1716,0
|
|
20240708,175300,234688855,1716,1716,1716,1716,6589
|
|
20240708,175200,234688855,1716,1716,1716,1716,0
|
|
20240708,175100,234688855,1716,1716,1716,1716,0
|
|
20240708,175000,234688855,1716,1716,1716,1716,0
|
|
20240708,174900,234688855,1716,1716,1716,1716,0
|
|
20240708,174800,234688855,1716,1716,1716,1716,0
|
|
20240708,174700,234688855,1716,1716,1716,1716,0
|
|
20240708,174600,234688855,1716,1716,1716,1716,0
|
|
20240708,174500,234688855,1716,1716,1716,1716,0
|
|
20240708,174400,234688855,1716,1716,1716,1716,0
|
|
20240708,174300,234688855,1716,1716,1716,1716,0
|
|
20240708,174200,234688855,1716,1716,1716,1716,0
|
|
20240708,174100,234688855,1716,1716,1716,1716,0
|
|
20240708,174000,234688855,1716,1716,1716,1716,0
|
|
20240708,173900,234688855,1716,1716,1716,1716,0
|
|
20240708,173800,234688855,1716,1716,1716,1716,0
|
|
20240708,173700,234688855,1716,1716,1716,1716,0
|
|
20240708,173600,234688855,1716,1716,1716,1716,0
|
|
20240708,173500,234688855,1716,1716,1716,1716,0
|
|
20240708,173400,234688855,1716,1716,1716,1716,0
|
|
20240708,173300,234688855,1716,1716,1716,1716,0
|
|
20240708,173200,234688855,1716,1716,1716,1716,0
|
|
20240708,173100,234688855,1716,1716,1716,1716,0
|
|
20240708,173000,234688855,1716,1716,1716,1716,0
|
|
20240708,172900,234688855,1716,1716,1716,1716,0
|
|
20240708,172800,234688855,1716,1716,1716,1716,0
|
|
20240708,172700,234688855,1716,1716,1716,1716,0
|
|
20240708,172600,234688855,1716,1716,1716,1716,0
|
|
20240708,172500,234688855,1716,1716,1716,1716,0
|
|
20240708,172400,234688855,1716,1716,1716,1716,0
|
|
20240708,172300,234688855,1716,1716,1716,1716,6589
|
|
20240708,172200,234688855,1716,1716,1716,1716,0
|
|
20240708,172100,234688855,1716,1716,1716,1716,0
|
|
20240708,172000,234688855,1716,1716,1716,1716,0
|
|
20240708,171900,234688855,1716,1716,1716,1716,0
|
|
20240708,171800,234688855,1716,1716,1716,1716,0
|
|
20240708,171700,234688855,1716,1716,1716,1716,0
|
|
20240708,171600,234688855,1716,1716,1716,1716,0
|
|
20240708,171500,234688855,1716,1716,1716,1716,0
|
|
20240708,171400,234688855,1716,1716,1716,1716,0
|
|
20240708,171300,234688855,1716,1716,1716,1716,0
|
|
20240708,171200,234688855,1716,1716,1716,1716,0
|
|
20240708,171100,234688855,1716,1716,1716,1716,0
|
|
20240708,171000,234688855,1716,1716,1716,1716,0
|
|
20240708,170900,234688855,1716,1716,1716,1716,0
|
|
20240708,170800,234688855,1716,1716,1716,1716,0
|
|
20240708,170700,234688855,1716,1716,1716,1716,0
|
|
20240708,170600,234688855,1716,1716,1716,1716,0
|
|
20240708,170500,234688855,1716,1716,1716,1716,0
|
|
20240708,170400,234688855,1716,1716,1716,1716,0
|
|
20240708,170300,234688855,1716,1716,1716,1716,0
|
|
20240708,170200,234688855,1716,1716,1716,1716,0
|
|
20240708,170100,234688855,1716,1716,1716,1716,0
|
|
20240708,170000,234688855,1716,1716,1716,1716,0
|
|
20240708,165900,234688855,1716,1716,1716,1716,0
|
|
20240708,165800,234688855,1716,1716,1716,1716,0
|
|
20240708,165700,234688855,1716,1716,1716,1716,0
|
|
20240708,165600,234688855,1716,1716,1716,1716,0
|
|
20240708,165500,234688855,1716,1716,1716,1716,0
|
|
20240708,165400,234688855,1716,1716,1716,1716,0
|
|
20240708,165300,234688855,1716,1716,1716,1716,6589
|
|
20240708,165200,234688855,1716,1716,1716,1716,0
|
|
20240708,165100,234688855,1716,1716,1716,1716,0
|
|
20240708,165000,234688855,1716,1716,1716,1716,0
|
|
20240708,164900,234688855,1716,1716,1716,1716,0
|
|
20240708,164800,234688855,1716,1716,1716,1716,0
|
|
20240708,164700,234688855,1716,1716,1716,1716,0
|
|
20240708,164600,234688855,1716,1716,1716,1716,0
|
|
20240708,164500,234688855,1716,1716,1716,1716,0
|
|
20240708,164400,234688855,1716,1716,1716,1716,0
|
|
20240708,164300,234688855,1716,1716,1716,1716,0
|
|
20240708,164200,234688855,1716,1716,1716,1716,0
|
|
20240708,164100,234688855,1716,1716,1716,1716,0
|
|
20240708,164000,234688855,1716,1716,1716,1716,0
|
|
20240708,163900,234688855,1716,1716,1716,1716,0
|
|
20240708,163800,234688855,1716,1716,1716,1716,0
|
|
20240708,163700,234688855,1716,1716,1716,1716,0
|
|
20240708,163600,234688855,1716,1716,1716,1716,0
|
|
20240708,163500,234688855,1716,1716,1716,1716,0
|
|
20240708,163400,234688855,1716,1716,1716,1716,0
|
|
20240708,163300,234688855,1716,1716,1716,1716,0
|
|
20240708,163200,234688855,1716,1716,1716,1716,0
|
|
20240708,163100,234688855,1716,1716,1716,1716,0
|
|
20240708,163000,234688855,1716,1716,1716,1716,0
|
|
20240708,162900,234688855,1716,1716,1716,1716,0
|
|
20240708,162800,234688855,1716,1716,1716,1716,0
|
|
20240708,162700,234688855,1716,1716,1716,1716,0
|
|
20240708,162600,234688855,1716,1716,1716,1716,0
|
|
20240708,162500,234688855,1716,1716,1716,1716,0
|
|
20240708,162400,234688855,1716,1716,1716,1716,0
|
|
20240708,162300,234688855,1716,1716,1716,1716,6589
|
|
20240708,162200,234688855,1716,1716,1716,1716,0
|
|
20240708,162100,234688855,1716,1716,1716,1716,0
|
|
20240708,162000,234688855,1716,1716,1716,1716,0
|
|
20240708,161900,234688855,1716,1716,1716,1716,0
|
|
20240708,161800,234688855,1716,1716,1716,1716,0
|
|
20240708,161700,234688855,1716,1716,1716,1716,0
|
|
20240708,161600,234688855,1716,1716,1716,1716,0
|
|
20240708,161500,234688855,1716,1716,1716,1716,0
|
|
20240708,161400,234688855,1716,1716,1716,1716,0
|
|
20240708,161300,234688855,1716,1716,1716,1716,0
|
|
20240708,161200,234688855,1716,1716,1716,1716,0
|
|
20240708,161100,234688855,1716,1716,1716,1716,0
|
|
20240708,161000,234688855,1716,1716,1716,1716,0
|
|
20240708,160900,234688855,1716,1716,1716,1716,0
|
|
20240708,160800,234688855,1716,1716,1716,1716,0
|
|
20240708,160700,234688855,1716,1716,1716,1716,0
|
|
20240708,160600,234688855,1716,1716,1716,1716,0
|
|
20240708,160500,234688855,1716,1716,1716,1716,0
|
|
20240708,160400,234688855,1716,1716,1716,1716,0
|
|
20240708,160300,234688855,1716,1716,1716,1716,0
|
|
20240708,160200,234688855,1716,1716,1716,1716,0
|
|
20240708,160100,234688855,1716,1716,1716,1716,0
|
|
20240708,160000,234688855,1716,1716,1716,1716,0
|
|
20240708,155900,234688855,1716,1716,1716,1716,0
|
|
20240708,155800,234688855,1716,1716,1716,1716,0
|
|
20240708,155700,234688855,1716,1716,1716,1716,0
|
|
20240708,155600,234688855,1716,1716,1716,1716,0
|
|
20240708,155500,234688855,1716,1716,1716,1716,0
|
|
20240708,155400,234688855,1716,1716,1716,1716,0
|
|
20240708,155300,234688855,1716,1716,1716,1716,6589
|
|
20240708,155200,234688855,1716,1716,1716,1716,0
|
|
20240708,155100,234688855,1716,1716,1716,1716,0
|
|
20240708,155000,234688855,1716,1716,1716,1716,0
|
|
20240708,154900,234688855,1716,1716,1716,1716,0
|
|
20240708,154800,234688855,1716,1716,1716,1716,0
|
|
20240708,154700,234688855,1716,1716,1716,1716,0
|
|
20240708,154600,234688855,1716,1716,1716,1716,0
|
|
20240708,154500,234688855,1716,1716,1716,1716,0
|
|
20240708,154400,234688855,1716,1716,1716,1716,0
|
|
20240708,154300,234688855,1716,1716,1716,1716,0
|
|
20240708,154200,234688855,1716,1716,1716,1716,0
|
|
20240708,154100,234688855,1716,1716,1716,1716,0
|
|
20240708,154000,234688855,1716,1716,1716,1716,0
|
|
20240708,153900,234688855,1716,1716,1716,1716,0
|
|
20240708,153800,234688855,1716,1716,1716,1716,0
|
|
20240708,153700,234688855,1716,1716,1716,1716,0
|
|
20240708,153600,234688855,1716,1716,1716,1716,0
|
|
20240708,153500,234688855,1716,1716,1716,1716,0
|
|
20240708,153400,234688855,1716,1716,1716,1716,0
|
|
20240708,153300,234688855,1716,1716,1716,1716,0
|
|
20240708,153200,234688855,1716,1716,1716,1716,0
|
|
20240708,153100,234688855,1716,1716,1716,1716,0
|
|
20240708,153000,234688855,1716,1716,1716,1716,6589
|
|
20240708,152900,223382131,1713,1713,1713,1713,0
|
|
20240708,152800,223382131,1713,1713,1713,1713,0
|
|
20240708,152700,223382131,1713,1713,1713,1713,0
|
|
20240708,152600,223382131,1713,1713,1713,1713,0
|
|
20240708,152500,223382131,1713,1713,1713,1713,0
|
|
20240708,152400,223382131,1713,1713,1713,1713,0
|
|
20240708,152300,223382131,1713,1713,1713,1713,0
|
|
20240708,152200,223382131,1713,1713,1713,1713,0
|
|
20240708,152100,223382131,1713,1713,1713,1713,0
|
|
20240708,152000,223382131,1713,1713,1713,1713,0
|
|
20240708,151900,223382131,1713,1712,1713,1712,2
|
|
20240708,151800,223378706,1713,1711,1713,1711,6
|
|
20240708,151700,223368432,1710,1710,1710,1710,0
|
|
20240708,151600,223368432,1710,1710,1710,1710,1
|
|
20240708,151500,223366722,1713,1713,1713,1713,0
|
|
20240708,151400,223366722,1713,1713,1713,1713,0
|
|
20240708,151300,223366722,1713,1711,1713,1711,5
|
|
20240708,151200,223358162,1713,1712,1713,1707,4004
|
|
20240708,151100,216522008,1714,1714,1714,1714,2
|
|
20240708,151000,216518580,1713,1713,1714,1713,4
|
|
20240708,150900,216511726,1714,1713,1714,1713,546
|
|
20240708,150800,215576427,1714,1714,1714,1714,491
|
|
20240708,150700,214734853,1715,1715,1715,1715,0
|
|
20240708,150600,214734853,1715,1716,1716,1715,457
|
|
20240708,150500,213951096,1716,1715,1716,1715,51
|
|
20240708,150400,213863581,1716,1716,1716,1716,0
|
|
20240708,150300,213863581,1716,1716,1716,1716,0
|
|
20240708,150200,213863581,1716,1716,1716,1716,0
|
|
20240708,150100,213863581,1716,1716,1716,1716,0
|
|
20240708,150000,213863581,1716,1716,1716,1716,100
|
|
20240708,145900,213691981,1716,1716,1716,1716,1
|
|
20240708,145800,213690265,1715,1715,1715,1715,0
|
|
20240708,145700,213690265,1715,1716,1716,1715,309
|
|
20240708,145600,213160329,1715,1715,1715,1715,0
|
|
20240708,145500,213160329,1715,1716,1716,1715,201
|
|
20240708,145400,212815613,1716,1716,1716,1716,13
|
|
20240708,145300,212793305,1716,1716,1716,1716,340
|
|
20240708,145200,212209865,1717,1717,1717,1717,3
|
|
20240708,145100,212204714,1717,1716,1717,1716,111
|
|
20240708,145000,212014237,1716,1716,1716,1716,1
|
|
20240708,144900,212012521,1717,1717,1717,1717,0
|
|
20240708,144800,212012521,1717,1717,1717,1717,0
|
|
20240708,144700,212012521,1717,1717,1717,1717,359
|
|
20240708,144600,211396118,1717,1717,1717,1717,0
|
|
20240708,144500,211396118,1717,1717,1717,1717,0
|
|
20240708,144400,211396118,1717,1717,1717,1717,0
|
|
20240708,144300,211396118,1717,1716,1717,1716,21
|
|
20240708,144200,211360081,1718,1717,1718,1717,15
|
|
20240708,144100,211334325,1719,1719,1719,1719,0
|
|
20240708,144000,211334325,1719,1719,1719,1719,0
|
|
20240708,143900,211334325,1719,1719,1719,1719,0
|
|
20240708,143800,211334325,1719,1717,1719,1715,1502
|
|
20240708,143700,208757697,1720,1720,1720,1720,0
|
|
20240708,143600,208757697,1720,1716,1720,1716,4814
|
|
20240708,143500,200489463,1715,1715,1715,1715,374
|
|
20240708,143400,199848053,1715,1714,1715,1714,79
|
|
20240708,143300,199712646,1714,1714,1714,1714,100
|
|
20240708,143200,199541246,1714,1714,1714,1714,800
|
|
20240708,143100,198170046,1714,1713,1714,1713,101
|
|
20240708,143000,197997032,1714,1714,1714,1714,106
|
|
20240708,142900,197815348,1714,1714,1714,1714,1
|
|
20240708,142800,197813634,1714,1713,1714,1713,124
|
|
20240708,142700,197601221,1713,1714,1714,1713,58
|
|
20240708,142600,197501811,1714,1714,1714,1713,313
|
|
20240708,142500,196965629,1713,1713,1714,1713,834
|
|
20240708,142400,195536986,1713,1713,1713,1713,670
|
|
20240708,142300,194389276,1713,1713,1713,1713,2
|
|
20240708,142200,194385850,1712,1712,1712,1712,9
|
|
20240708,142100,194370442,1713,1713,1713,1713,0
|
|
20240708,142000,194370442,1713,1713,1713,1713,10
|
|
20240708,141900,194353312,1713,1713,1713,1713,584
|
|
20240708,141800,193352920,1713,1713,1713,1713,0
|
|
20240708,141700,193352920,1713,1712,1713,1711,309
|
|
20240708,141600,192823912,1712,1712,1712,1712,0
|
|
20240708,141500,192823912,1712,1712,1712,1712,0
|
|
20240708,141400,192823912,1712,1712,1712,1712,127
|
|
20240708,141300,192606488,1712,1711,1712,1711,1943
|
|
20240708,141200,189280115,1711,1711,1711,1711,1056
|
|
20240708,141100,187473299,1711,1711,1711,1711,0
|
|
20240708,141000,187473299,1711,1711,1711,1711,0
|
|
20240708,140900,187473299,1711,1711,1711,1711,1
|
|
20240708,140800,187471588,1710,1710,1710,1710,0
|
|
20240708,140700,187471588,1710,1710,1710,1710,173
|
|
20240708,140600,187175758,1710,1710,1710,1710,0
|
|
20240708,140500,187175758,1710,1710,1710,1710,127
|
|
20240708,140400,186958588,1710,1710,1710,1710,0
|
|
20240708,140300,186958588,1710,1711,1711,1710,2008
|
|
20240708,140200,183524200,1712,1711,1712,1711,1605
|
|
20240708,140100,180776740,1712,1710,1712,1710,2225
|
|
20240708,140000,176969857,1710,1710,1710,1710,7
|
|
20240708,135900,176957887,1708,1708,1708,1708,200
|
|
20240708,135800,176616287,1708,1708,1708,1708,0
|
|
20240708,135700,176616287,1708,1708,1708,1708,12
|
|
20240708,135600,176595791,1708,1709,1711,1708,5712
|
|
20240708,135500,166839599,1709,1709,1709,1709,10
|
|
20240708,135400,166822509,1711,1711,1711,1711,0
|
|
20240708,135300,166822509,1711,1711,1711,1711,0
|
|
20240708,135200,166822509,1711,1711,1711,1711,0
|
|
20240708,135100,166822509,1711,1711,1711,1711,30
|
|
20240708,135000,166771179,1711,1711,1711,1711,38
|
|
20240708,134900,166706161,1712,1712,1712,1712,0
|
|
20240708,134800,166706161,1712,1712,1712,1712,444
|
|
20240708,134700,165946033,1712,1712,1712,1712,0
|
|
20240708,134600,165946033,1712,1712,1712,1712,0
|
|
20240708,134500,165946033,1712,1712,1712,1712,0
|
|
20240708,134400,165946033,1712,1712,1712,1712,50
|
|
20240708,134300,165860433,1713,1713,1713,1713,0
|
|
20240708,134200,165860433,1713,1713,1713,1713,0
|
|
20240708,134100,165860433,1713,1713,1713,1713,0
|
|
20240708,134000,165860433,1713,1713,1713,1713,0
|
|
20240708,133900,165860433,1713,1713,1713,1713,0
|
|
20240708,133800,165860433,1713,1713,1713,1713,0
|
|
20240708,133700,165860433,1713,1713,1713,1713,0
|
|
20240708,133600,165860433,1713,1713,1713,1713,0
|
|
20240708,133500,165860433,1713,1713,1713,1713,0
|
|
20240708,133400,165860433,1713,1713,1713,1713,0
|
|
20240708,133300,165860433,1713,1713,1713,1713,0
|
|
20240708,133200,165860433,1713,1711,1713,1711,61
|
|
20240708,133100,165756060,1713,1713,1713,1713,1
|
|
20240708,133000,165754347,1711,1713,1713,1711,1006
|
|
20240708,132900,164033069,1713,1713,1713,1713,204
|
|
20240708,132800,163683617,1713,1713,1713,1713,0
|
|
20240708,132700,163683617,1713,1713,1713,1713,0
|
|
20240708,132600,163683617,1713,1713,1713,1713,4
|
|
20240708,132500,163676765,1714,1714,1714,1714,0
|
|
20240708,132400,163676765,1714,1714,1714,1714,0
|
|
20240708,132300,163676765,1714,1713,1714,1713,21
|
|
20240708,132200,163640791,1714,1714,1714,1714,0
|
|
20240708,132100,163640791,1714,1714,1714,1714,0
|
|
20240708,132000,163640791,1714,1713,1714,1713,200
|
|
20240708,131900,163298183,1713,1713,1713,1713,0
|
|
20240708,131800,163298183,1713,1713,1713,1713,7
|
|
20240708,131700,163286192,1713,1713,1713,1713,1
|
|
20240708,131600,163284479,1710,1714,1714,1710,560
|
|
20240708,131500,162326336,1714,1713,1714,1713,782
|
|
20240708,131400,160986709,1713,1713,1713,1713,4
|
|
20240708,131300,160979857,1713,1710,1713,1710,1963
|
|
20240708,131200,157620598,1710,1710,1710,1710,0
|
|
20240708,131100,157620598,1710,1710,1710,1710,100
|
|
20240708,131000,157449598,1710,1710,1710,1710,0
|
|
20240708,130900,157449598,1710,1710,1710,1710,0
|
|
20240708,130800,157449598,1710,1710,1710,1710,0
|
|
20240708,130700,157449598,1710,1709,1710,1709,494
|
|
20240708,130600,156604909,1710,1710,1710,1710,0
|
|
20240708,130500,156604909,1710,1710,1710,1710,0
|
|
20240708,130400,156604909,1710,1708,1710,1708,96
|
|
20240708,130300,156440919,1709,1709,1709,1709,0
|
|
20240708,130200,156440919,1709,1709,1709,1709,100
|
|
20240708,130100,156270019,1709,1709,1709,1709,0
|
|
20240708,130000,156270019,1709,1709,1709,1709,7
|
|
20240708,125900,156258056,1709,1709,1709,1709,1
|
|
20240708,125800,156256347,1710,1710,1710,1710,80
|
|
20240708,125700,156119547,1710,1710,1710,1709,320
|
|
20240708,125600,155572397,1710,1710,1710,1710,1
|
|
20240708,125500,155570687,1707,1710,1710,1707,6
|
|
20240708,125400,155560442,1706,1706,1706,1706,499
|
|
20240708,125300,154709148,1709,1707,1709,1706,2501
|
|
20240708,125200,150441841,1710,1710,1710,1710,0
|
|
20240708,125100,150441841,1710,1710,1710,1710,704
|
|
20240708,125000,149238001,1711,1711,1711,1711,0
|
|
20240708,124900,149238001,1711,1711,1711,1711,50
|
|
20240708,124800,149152451,1711,1710,1711,1710,100
|
|
20240708,124700,148981397,1712,1712,1712,1712,0
|
|
20240708,124600,148981397,1712,1712,1712,1712,0
|
|
20240708,124500,148981397,1712,1712,1712,1712,0
|
|
20240708,124400,148981397,1712,1712,1712,1712,0
|
|
20240708,124300,148981397,1712,1712,1712,1712,0
|
|
20240708,124200,148981397,1712,1712,1712,1712,0
|
|
20240708,124100,148981397,1712,1709,1712,1707,1210
|
|
20240708,124000,146915827,1712,1712,1712,1712,0
|
|
20240708,123900,146915827,1712,1712,1712,1712,0
|
|
20240708,123800,146915827,1712,1712,1712,1712,0
|
|
20240708,123700,146915827,1712,1710,1712,1710,21
|
|
20240708,123600,146879915,1712,1712,1712,1712,2800
|
|
20240708,123500,142086315,1711,1711,1711,1711,0
|
|
20240708,123400,142086315,1711,1711,1711,1711,1002
|
|
20240708,123300,140371893,1712,1712,1712,1712,0
|
|
20240708,123200,140371893,1712,1712,1712,1712,0
|
|
20240708,123100,140371893,1712,1712,1712,1712,0
|
|
20240708,123000,140371893,1712,1711,1712,1711,6
|
|
20240708,122900,140361623,1713,1713,1713,1713,0
|
|
20240708,122800,140361623,1713,1713,1713,1713,0
|
|
20240708,122700,140361623,1713,1713,1713,1713,0
|
|
20240708,122600,140361623,1713,1713,1713,1713,0
|
|
20240708,122500,140361623,1713,1713,1713,1713,0
|
|
20240708,122400,140361623,1713,1713,1713,1713,0
|
|
20240708,122300,140361623,1713,1713,1713,1713,0
|
|
20240708,122200,140361623,1713,1712,1713,1712,216
|
|
20240708,122100,139991618,1713,1713,1713,1706,1004
|
|
20240708,122000,138278763,1713,1713,1713,1713,1
|
|
20240708,121900,138277050,1714,1712,1714,1712,98
|
|
20240708,121800,138109241,1711,1706,1711,1706,6959
|
|
20240708,121700,126215101,1706,1705,1706,1705,1219
|
|
20240708,121600,124136568,1705,1705,1705,1705,0
|
|
20240708,121500,124136568,1705,1704,1705,1704,369
|
|
20240708,121400,123507791,1704,1704,1704,1704,0
|
|
20240708,121300,123507791,1704,1704,1704,1704,0
|
|
20240708,121200,123507791,1704,1704,1704,1704,0
|
|
20240708,121100,123507791,1704,1703,1704,1703,1000
|
|
20240708,121000,121803913,1702,1702,1702,1702,0
|
|
20240708,120900,121803913,1702,1702,1702,1702,310
|
|
20240708,120800,121276293,1702,1702,1702,1702,70
|
|
20240708,120700,121157153,1702,1702,1702,1702,0
|
|
20240708,120600,121157153,1702,1702,1702,1702,0
|
|
20240708,120500,121157153,1702,1702,1702,1702,0
|
|
20240708,120400,121157153,1702,1702,1702,1702,0
|
|
20240708,120300,121157153,1702,1702,1702,1702,30
|
|
20240708,120200,121106093,1702,1702,1702,1702,0
|
|
20240708,120100,121106093,1702,1701,1702,1701,3063
|
|
20240708,120000,115892912,1701,1702,1702,1701,4
|
|
20240708,115900,115886106,1702,1700,1702,1700,27
|
|
20240708,115800,115840178,1701,1701,1701,1701,0
|
|
20240708,115700,115840178,1701,1701,1701,1701,850
|
|
20240708,115600,114394328,1701,1701,1701,1701,437
|
|
20240708,115500,113650991,1700,1700,1700,1700,1869
|
|
20240708,115400,110473691,1700,1700,1700,1700,1
|
|
20240708,115300,110471991,1700,1700,1700,1700,102
|
|
20240708,115200,110298591,1700,1700,1700,1700,0
|
|
20240708,115100,110298591,1700,1700,1700,1700,6
|
|
20240708,115000,110288391,1700,1700,1700,1700,401
|
|
20240708,114900,109606691,1700,1700,1700,1700,0
|
|
20240708,114800,109606691,1700,1700,1700,1700,0
|
|
20240708,114700,109606691,1700,1700,1700,1700,500
|
|
20240708,114600,108756691,1700,1699,1700,1699,2
|
|
20240708,114500,108753292,1700,1699,1700,1699,10
|
|
20240708,114400,108736293,1700,1700,1700,1700,0
|
|
20240708,114300,108736293,1700,1699,1700,1699,329
|
|
20240708,114200,108176995,1699,1699,1699,1699,5
|
|
20240708,114100,108168500,1699,1699,1699,1699,50
|
|
20240708,114000,108083550,1699,1699,1699,1699,0
|
|
20240708,113900,108083550,1699,1700,1700,1699,21
|
|
20240708,113800,108047851,1699,1700,1700,1699,2
|
|
20240708,113700,108044452,1699,1698,1699,1698,249
|
|
20240708,113600,107621403,1698,1698,1698,1698,0
|
|
20240708,113500,107621403,1698,1698,1698,1698,1
|
|
20240708,113400,107619705,1699,1699,1699,1699,0
|
|
20240708,113300,107619705,1699,1699,1699,1699,0
|
|
20240708,113200,107619705,1699,1699,1699,1699,0
|
|
20240708,113100,107619705,1699,1699,1699,1699,0
|
|
20240708,113000,107619705,1699,1698,1699,1698,12
|
|
20240708,112900,107599318,1699,1699,1699,1699,0
|
|
20240708,112800,107599318,1699,1699,1699,1699,0
|
|
20240708,112700,107599318,1699,1699,1699,1699,0
|
|
20240708,112600,107599318,1699,1699,1699,1699,0
|
|
20240708,112500,107599318,1699,1699,1699,1699,0
|
|
20240708,112400,107599318,1699,1698,1699,1698,186
|
|
20240708,112300,107283489,1697,1697,1697,1697,118
|
|
20240708,112200,107083243,1696,1697,1697,1696,2
|
|
20240708,112100,107079850,1696,1696,1696,1696,1
|
|
20240708,112000,107078154,1697,1697,1697,1697,0
|
|
20240708,111900,107078154,1697,1697,1697,1697,0
|
|
20240708,111800,107078154,1697,1697,1697,1697,0
|
|
20240708,111700,107078154,1697,1696,1697,1696,3
|
|
20240708,111600,107073065,1696,1696,1697,1696,22
|
|
20240708,111500,107035734,1694,1694,1694,1694,0
|
|
20240708,111400,107035734,1694,1695,1695,1694,110
|
|
20240708,111300,106849393,1698,1698,1698,1698,0
|
|
20240708,111200,106849393,1698,1698,1698,1698,0
|
|
20240708,111100,106849393,1698,1696,1698,1696,6
|
|
20240708,111000,106839211,1697,1697,1697,1697,0
|
|
20240708,110900,106839211,1697,1696,1697,1696,64
|
|
20240708,110800,106730604,1697,1696,1697,1696,2
|
|
20240708,110700,106727211,1697,1698,1698,1697,42
|
|
20240708,110600,106655931,1697,1697,1697,1697,0
|
|
20240708,110500,106655931,1697,1698,1698,1697,5
|
|
20240708,110400,106647443,1697,1696,1698,1696,984
|
|
20240708,110300,104977595,1697,1697,1697,1697,0
|
|
20240708,110200,104977595,1697,1697,1697,1697,0
|
|
20240708,110100,104977595,1697,1697,1697,1697,0
|
|
20240708,110000,104977595,1697,1696,1697,1696,12
|
|
20240708,105900,104957232,1697,1696,1697,1696,2
|
|
20240708,105800,104953839,1697,1696,1697,1696,40
|
|
20240708,105700,104885960,1697,1697,1697,1697,0
|
|
20240708,105600,104885960,1697,1697,1698,1697,3
|
|
20240708,105500,104880868,1697,1697,1697,1697,1
|
|
20240708,105400,104879171,1699,1698,1699,1698,3
|
|
20240708,105300,104874076,1699,1699,1699,1699,0
|
|
20240708,105200,104874076,1699,1698,1699,1694,1302
|
|
20240708,105100,102666377,1698,1698,1699,1698,11
|
|
20240708,105000,102647690,1699,1699,1699,1699,1
|
|
20240708,104900,102645991,1698,1699,1699,1698,2
|
|
20240708,104800,102642594,1698,1699,1699,1698,1880
|
|
20240708,104700,99448475,1699,1699,1699,1699,0
|
|
20240708,104600,99448475,1699,1699,1699,1699,1
|
|
20240708,104500,99446776,1700,1700,1700,1700,200
|
|
20240708,104400,99106776,1700,1700,1700,1699,10
|
|
20240708,104300,99089777,1699,1700,1700,1699,499
|
|
20240708,104200,98241634,1700,1699,1701,1699,4
|
|
20240708,104100,98234834,1701,1700,1701,1700,2
|
|
20240708,104000,98231433,1700,1700,1700,1700,1
|
|
20240708,103900,98229733,1701,1700,1701,1699,5
|
|
20240708,103800,98221232,1699,1699,1701,1699,16
|
|
20240708,103700,98194042,1699,1700,1701,1699,3
|
|
20240708,103600,98188942,1699,1699,1701,1699,4
|
|
20240708,103500,98182143,1700,1700,1700,1700,0
|
|
20240708,103400,98182143,1700,1700,1700,1699,70
|
|
20240708,103300,98063144,1699,1699,1699,1699,0
|
|
20240708,103200,98063144,1699,1700,1700,1699,3207
|
|
20240708,103100,92611448,1699,1700,1700,1699,4
|
|
20240708,103000,92604650,1699,1700,1700,1699,1504
|
|
20240708,102900,90047852,1699,1699,1700,1699,502
|
|
20240708,102800,89194953,1699,1697,1700,1697,2477
|
|
20240708,102700,84985391,1697,1698,1698,1697,6925
|
|
20240708,102600,73226742,1698,1698,1698,1698,0
|
|
20240708,102500,73226742,1698,1698,1699,1698,3
|
|
20240708,102400,73221647,1698,1698,1698,1698,1
|
|
20240708,102300,73219949,1699,1698,1699,1698,2
|
|
20240708,102200,73216552,1699,1699,1699,1698,517
|
|
20240708,102100,72338176,1698,1695,1698,1695,5745
|
|
20240708,102000,62596393,1693,1696,1697,1693,1807
|
|
20240708,101900,59535118,1697,1696,1697,1696,3
|
|
20240708,101800,59530029,1694,1695,1695,1694,79
|
|
20240708,101700,59396200,1695,1695,1695,1695,1700
|
|
20240708,101600,56514700,1697,1697,1697,1697,0
|
|
20240708,101500,56514700,1697,1697,1697,1697,0
|
|
20240708,101400,56514700,1697,1696,1697,1696,201
|
|
20240708,101300,56173803,1696,1696,1696,1696,374
|
|
20240708,101200,55539499,1696,1696,1696,1696,7
|
|
20240708,101100,55527627,1697,1697,1697,1697,303
|
|
20240708,101000,55013436,1697,1697,1697,1697,0
|
|
20240708,100900,55013436,1697,1697,1697,1697,0
|
|
20240708,100800,55013436,1697,1695,1697,1695,581
|
|
20240708,100700,54028639,1697,1697,1697,1697,0
|
|
20240708,100600,54028639,1697,1697,1697,1697,0
|
|
20240708,100500,54028639,1697,1697,1697,1697,0
|
|
20240708,100400,54028639,1697,1697,1697,1697,0
|
|
20240708,100300,54028639,1697,1697,1697,1697,10
|
|
20240708,100200,54011669,1697,1697,1697,1697,11
|
|
20240708,100100,53993002,1697,1697,1697,1697,2
|
|
20240708,100000,53989608,1697,1695,1697,1695,1595
|
|
20240708,095900,51286079,1695,1696,1696,1695,1275
|
|
20240708,095800,49124948,1695,1697,1697,1695,5441
|
|
20240708,095700,39900099,1699,1699,1699,1699,50
|
|
20240708,095600,39815149,1699,1696,1699,1696,847
|
|
20240708,095500,38378634,1695,1694,1695,1694,2900
|
|
20240708,095400,33463534,1694,1694,1694,1694,1172
|
|
20240708,095300,31478166,1694,1693,1694,1693,248
|
|
20240708,095200,31058282,1693,1690,1693,1690,278
|
|
20240708,095100,30588024,1690,1689,1690,1689,604
|
|
20240708,095000,29567368,1689,1689,1689,1689,2
|
|
20240708,094900,29563990,1690,1690,1690,1690,1
|
|
20240708,094800,29562300,1690,1690,1690,1690,1
|
|
20240708,094700,29560610,1690,1690,1690,1690,4
|
|
20240708,094600,29553850,1690,1689,1690,1689,18
|
|
20240708,094500,29523440,1688,1685,1688,1685,6948
|
|
20240708,094400,17801056,1686,1686,1686,1686,0
|
|
20240708,094300,17801056,1686,1686,1686,1686,2
|
|
20240708,094200,17797684,1686,1686,1686,1686,7
|
|
20240708,094100,17785882,1686,1686,1686,1686,4
|
|
20240708,094000,17779138,1686,1686,1686,1686,0
|
|
20240708,093900,17779138,1686,1686,1686,1686,1
|
|
20240708,093800,17777452,1686,1683,1686,1683,194
|
|
20240708,093700,17450947,1682,1681,1686,1681,249
|
|
20240708,093600,17032358,1686,1682,1686,1682,301
|
|
20240708,093500,16526072,1686,1686,1686,1686,0
|
|
20240708,093400,16526072,1686,1686,1686,1686,0
|
|
20240708,093300,16526072,1686,1686,1686,1686,1
|
|
20240708,093200,16524386,1686,1686,1686,1686,0
|
|
20240708,093100,16524386,1686,1686,1686,1686,1
|
|
20240708,093000,16522700,1686,1686,1686,1686,12
|
|
20240708,092900,16502468,1686,1686,1686,1686,4
|
|
20240708,092800,16495724,1686,1686,1686,1686,100
|
|
20240708,092700,16327124,1686,1686,1686,1686,0
|
|
20240708,092600,16327124,1686,1686,1686,1686,0
|
|
20240708,092500,16327124,1686,1686,1686,1686,0
|
|
20240708,092400,16327124,1686,1686,1686,1686,2
|
|
20240708,092300,16323752,1678,1684,1684,1678,84
|
|
20240708,092200,16182629,1686,1686,1686,1686,1
|
|
20240708,092100,16180943,1686,1686,1686,1686,250
|
|
20240708,092000,15759443,1687,1687,1687,1687,0
|
|
20240708,091900,15759443,1687,1687,1687,1687,0
|
|
20240708,091800,15759443,1687,1686,1687,1686,1308
|
|
20240708,091700,13554150,1686,1686,1686,1686,1
|
|
20240708,091600,13552464,1678,1678,1678,1678,9
|
|
20240708,091500,13537362,1686,1686,1686,1686,0
|
|
20240708,091400,13537362,1686,1686,1686,1686,46
|
|
20240708,091300,13459806,1686,1683,1686,1677,2109
|
|
20240708,091200,9921614,1683,1683,1683,1683,56
|
|
20240708,091100,9827366,1685,1685,1685,1685,15
|
|
20240708,091000,9802091,1686,1686,1686,1686,10
|
|
20240708,090900,9785231,1686,1686,1686,1686,0
|
|
20240708,090800,9785231,1686,1686,1686,1686,100
|
|
20240708,090700,9616631,1687,1687,1687,1687,299
|
|
20240708,090600,9112218,1682,1682,1682,1682,0
|
|
20240708,090500,9112218,1682,1687,1687,1682,225
|
|
20240708,090400,8733643,1687,1687,1687,1687,46
|
|
20240708,090300,8656041,1687,1687,1687,1687,58
|
|
20240708,090200,8558195,1687,1687,1687,1687,30
|
|
20240708,090100,8507585,1687,1686,1687,1686,500
|
|
20240708,090000,7664576,1687,1676,1688,1676,4573
|