601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185800,145648634,1645,1645,1645,1645,1
|
|
20240702,185700,145648634,1645,1645,1645,1645,0
|
|
20240702,185600,145648634,1645,1645,1645,1645,0
|
|
20240702,185500,145648634,1645,1645,1645,1645,0
|
|
20240702,185400,145648634,1645,1645,1645,1645,0
|
|
20240702,185300,145648634,1645,1645,1645,1645,0
|
|
20240702,185200,145648634,1645,1645,1645,1645,0
|
|
20240702,185100,145648634,1645,1645,1645,1645,0
|
|
20240702,185000,145648634,1645,1645,1645,1645,0
|
|
20240702,184900,145648634,1645,1645,1645,1645,0
|
|
20240702,184800,145648634,1645,1645,1645,1645,0
|
|
20240702,184700,145648634,1645,1645,1645,1645,0
|
|
20240702,184600,145648634,1645,1645,1645,1645,0
|
|
20240702,184500,145648634,1645,1645,1645,1645,0
|
|
20240702,184400,145648634,1645,1645,1645,1645,0
|
|
20240702,184300,145648634,1645,1645,1645,1645,0
|
|
20240702,184200,145648634,1645,1645,1645,1645,0
|
|
20240702,184100,145648634,1645,1645,1645,1645,0
|
|
20240702,184000,145648634,1645,1645,1645,1645,0
|
|
20240702,183900,145648634,1645,1645,1645,1645,0
|
|
20240702,183800,145648634,1645,1645,1645,1645,0
|
|
20240702,183700,145648634,1645,1645,1645,1645,0
|
|
20240702,183600,145648634,1645,1645,1645,1645,0
|
|
20240702,183500,145648634,1645,1645,1645,1645,0
|
|
20240702,183400,145648634,1645,1645,1645,1645,0
|
|
20240702,183300,145648634,1645,1645,1645,1645,0
|
|
20240702,183200,145648634,1645,1645,1645,1645,0
|
|
20240702,183100,145648634,1645,1645,1645,1645,0
|
|
20240702,183000,145648634,1645,1645,1645,1645,0
|
|
20240702,182900,145648634,1645,1645,1645,1645,0
|
|
20240702,182800,146968682,1648,1648,1648,1648,801
|
|
20240702,182700,146968682,1648,1648,1648,1648,0
|
|
20240702,182600,146968682,1648,1648,1648,1648,0
|
|
20240702,182500,146968682,1648,1648,1648,1648,0
|
|
20240702,182400,146968682,1648,1648,1648,1648,0
|
|
20240702,182300,146968682,1648,1648,1648,1648,0
|
|
20240702,182200,146968682,1648,1648,1648,1648,0
|
|
20240702,182100,146968682,1648,1648,1648,1648,0
|
|
20240702,182000,146968682,1648,1648,1648,1648,0
|
|
20240702,181900,146968682,1648,1648,1648,1648,0
|
|
20240702,181800,146968682,1648,1648,1648,1648,0
|
|
20240702,181700,146968682,1648,1648,1648,1648,0
|
|
20240702,181600,146968682,1648,1648,1648,1648,0
|
|
20240702,181500,146968682,1648,1648,1648,1648,0
|
|
20240702,181400,146968682,1648,1648,1648,1648,0
|
|
20240702,181300,146968682,1648,1648,1648,1648,0
|
|
20240702,181200,146968682,1648,1648,1648,1648,0
|
|
20240702,181100,146968682,1648,1648,1648,1648,0
|
|
20240702,181000,146968682,1648,1648,1648,1648,0
|
|
20240702,180900,146968682,1648,1648,1648,1648,0
|
|
20240702,180800,146968682,1648,1648,1648,1648,0
|
|
20240702,180700,146968682,1648,1648,1648,1648,0
|
|
20240702,180600,146968682,1648,1648,1648,1648,0
|
|
20240702,180500,146968682,1648,1648,1648,1648,0
|
|
20240702,180400,146968682,1648,1648,1648,1648,0
|
|
20240702,180300,146968682,1648,1648,1648,1648,0
|
|
20240702,180200,146968682,1648,1648,1648,1648,0
|
|
20240702,180100,146968682,1648,1648,1648,1648,0
|
|
20240702,180000,146968682,1648,1648,1648,1648,0
|
|
20240702,175900,146968682,1648,1648,1648,1648,0
|
|
20240702,175800,146968682,1648,1648,1648,1648,801
|
|
20240702,175700,146968682,1648,1648,1648,1648,0
|
|
20240702,175600,146968682,1648,1648,1648,1648,0
|
|
20240702,175500,146968682,1648,1648,1648,1648,0
|
|
20240702,175400,146968682,1648,1648,1648,1648,0
|
|
20240702,175300,146968682,1648,1648,1648,1648,0
|
|
20240702,175200,146968682,1648,1648,1648,1648,0
|
|
20240702,175100,146968682,1648,1648,1648,1648,0
|
|
20240702,175000,146968682,1648,1648,1648,1648,0
|
|
20240702,174900,146968682,1648,1648,1648,1648,0
|
|
20240702,174800,146968682,1648,1648,1648,1648,0
|
|
20240702,174700,146968682,1648,1648,1648,1648,0
|
|
20240702,174600,146968682,1648,1648,1648,1648,0
|
|
20240702,174500,146968682,1648,1648,1648,1648,0
|
|
20240702,174400,146968682,1648,1648,1648,1648,0
|
|
20240702,174300,146968682,1648,1648,1648,1648,0
|
|
20240702,174200,146968682,1648,1648,1648,1648,0
|
|
20240702,174100,146968682,1648,1648,1648,1648,0
|
|
20240702,174000,146968682,1648,1648,1648,1648,0
|
|
20240702,173900,146968682,1648,1648,1648,1648,0
|
|
20240702,173800,146968682,1648,1648,1648,1648,0
|
|
20240702,173700,146968682,1648,1648,1648,1648,0
|
|
20240702,173600,146968682,1648,1648,1648,1648,0
|
|
20240702,173500,146968682,1648,1648,1648,1648,0
|
|
20240702,173400,146968682,1648,1648,1648,1648,0
|
|
20240702,173300,146968682,1648,1648,1648,1648,0
|
|
20240702,173200,146968682,1648,1648,1648,1648,0
|
|
20240702,173100,146968682,1648,1648,1648,1648,0
|
|
20240702,173000,146968682,1648,1648,1648,1648,0
|
|
20240702,172900,146968682,1648,1648,1648,1648,0
|
|
20240702,172800,146968682,1648,1648,1648,1648,801
|
|
20240702,172700,146968682,1648,1648,1648,1648,0
|
|
20240702,172600,146968682,1648,1648,1648,1648,0
|
|
20240702,172500,146968682,1648,1648,1648,1648,0
|
|
20240702,172400,146968682,1648,1648,1648,1648,0
|
|
20240702,172300,146968682,1648,1648,1648,1648,0
|
|
20240702,172200,146968682,1648,1648,1648,1648,0
|
|
20240702,172100,146968682,1648,1648,1648,1648,0
|
|
20240702,172000,146968682,1648,1648,1648,1648,0
|
|
20240702,171900,146968682,1648,1648,1648,1648,0
|
|
20240702,171800,146968682,1648,1648,1648,1648,0
|
|
20240702,171700,146968682,1648,1648,1648,1648,0
|
|
20240702,171600,146968682,1648,1648,1648,1648,0
|
|
20240702,171500,146968682,1648,1648,1648,1648,0
|
|
20240702,171400,146968682,1648,1648,1648,1648,0
|
|
20240702,171300,146968682,1648,1648,1648,1648,0
|
|
20240702,171200,146968682,1648,1648,1648,1648,0
|
|
20240702,171100,146968682,1648,1648,1648,1648,0
|
|
20240702,171000,146968682,1648,1648,1648,1648,0
|
|
20240702,170900,146968682,1648,1648,1648,1648,0
|
|
20240702,170800,146968682,1648,1648,1648,1648,0
|
|
20240702,170700,146968682,1648,1648,1648,1648,0
|
|
20240702,170600,146968682,1648,1648,1648,1648,0
|
|
20240702,170500,146968682,1648,1648,1648,1648,0
|
|
20240702,170400,146968682,1648,1648,1648,1648,0
|
|
20240702,170300,146968682,1648,1648,1648,1648,0
|
|
20240702,170200,146968682,1648,1648,1648,1648,0
|
|
20240702,170100,146968682,1648,1648,1648,1648,0
|
|
20240702,170000,146968682,1648,1648,1648,1648,0
|
|
20240702,165900,146968682,1648,1648,1648,1648,0
|
|
20240702,165800,145648634,1645,1645,1645,1645,1
|
|
20240702,165700,145648634,1645,1645,1645,1645,0
|
|
20240702,165600,145648634,1645,1645,1645,1645,0
|
|
20240702,165500,145648634,1645,1645,1645,1645,0
|
|
20240702,165400,145648634,1645,1645,1645,1645,0
|
|
20240702,165300,145648634,1645,1645,1645,1645,0
|
|
20240702,165200,145648634,1645,1645,1645,1645,0
|
|
20240702,165100,145648634,1645,1645,1645,1645,0
|
|
20240702,165000,145648634,1645,1645,1645,1645,0
|
|
20240702,164900,145648634,1645,1645,1645,1645,0
|
|
20240702,164800,145648634,1645,1645,1645,1645,0
|
|
20240702,164700,145648634,1645,1645,1645,1645,0
|
|
20240702,164600,145648634,1645,1645,1645,1645,0
|
|
20240702,164500,145648634,1645,1645,1645,1645,0
|
|
20240702,164400,145648634,1645,1645,1645,1645,0
|
|
20240702,164300,145648634,1645,1645,1645,1645,0
|
|
20240702,164200,145648634,1645,1645,1645,1645,0
|
|
20240702,164100,145648634,1645,1645,1645,1645,0
|
|
20240702,164000,145648634,1645,1645,1645,1645,0
|
|
20240702,163900,145648634,1645,1645,1645,1645,0
|
|
20240702,163800,145648634,1645,1645,1645,1645,0
|
|
20240702,163700,145648634,1645,1645,1645,1645,0
|
|
20240702,163600,145648634,1645,1645,1645,1645,0
|
|
20240702,163500,145648634,1645,1645,1645,1645,0
|
|
20240702,163400,145648634,1645,1645,1645,1645,0
|
|
20240702,163300,145648634,1645,1645,1645,1645,0
|
|
20240702,163200,145648634,1645,1645,1645,1645,0
|
|
20240702,163100,145648634,1645,1645,1645,1645,0
|
|
20240702,163000,145648634,1645,1645,1645,1645,0
|
|
20240702,162900,145648634,1645,1645,1645,1645,0
|
|
20240702,162800,146968682,1648,1648,1648,1648,801
|
|
20240702,162700,146968682,1648,1648,1648,1648,0
|
|
20240702,162600,146968682,1648,1648,1648,1648,0
|
|
20240702,162500,146968682,1648,1648,1648,1648,0
|
|
20240702,162400,146968682,1648,1648,1648,1648,0
|
|
20240702,162300,146968682,1648,1648,1648,1648,0
|
|
20240702,162200,146968682,1648,1648,1648,1648,0
|
|
20240702,162100,146968682,1648,1648,1648,1648,0
|
|
20240702,162000,146968682,1648,1648,1648,1648,0
|
|
20240702,161900,146968682,1648,1648,1648,1648,0
|
|
20240702,161800,146968682,1648,1648,1648,1648,0
|
|
20240702,161700,146968682,1648,1648,1648,1648,0
|
|
20240702,161600,146968682,1648,1648,1648,1648,0
|
|
20240702,161500,146968682,1648,1648,1648,1648,0
|
|
20240702,161400,146968682,1648,1648,1648,1648,0
|
|
20240702,161300,146968682,1648,1648,1648,1648,0
|
|
20240702,161200,146968682,1648,1648,1648,1648,0
|
|
20240702,161100,146968682,1648,1648,1648,1648,0
|
|
20240702,161000,146968682,1648,1648,1648,1648,0
|
|
20240702,160900,146968682,1648,1648,1648,1648,0
|
|
20240702,160800,146968682,1648,1648,1648,1648,0
|
|
20240702,160700,146968682,1648,1648,1648,1648,0
|
|
20240702,160600,146968682,1648,1648,1648,1648,0
|
|
20240702,160500,146968682,1648,1648,1648,1648,0
|
|
20240702,160400,146968682,1648,1648,1648,1648,0
|
|
20240702,160300,146968682,1648,1648,1648,1648,0
|
|
20240702,160200,146968682,1648,1648,1648,1648,0
|
|
20240702,160100,146968682,1648,1648,1648,1648,0
|
|
20240702,160000,146968682,1648,1648,1648,1648,0
|
|
20240702,155900,146968682,1648,1648,1648,1648,0
|
|
20240702,155800,146968682,1648,1648,1648,1648,801
|
|
20240702,155700,146968682,1648,1648,1648,1648,0
|
|
20240702,155600,146968682,1648,1648,1648,1648,0
|
|
20240702,155500,146968682,1648,1648,1648,1648,0
|
|
20240702,155400,146968682,1648,1648,1648,1648,0
|
|
20240702,155300,146968682,1648,1648,1648,1648,0
|
|
20240702,155200,146968682,1648,1648,1648,1648,0
|
|
20240702,155100,146968682,1648,1648,1648,1648,0
|
|
20240702,155000,146968682,1648,1648,1648,1648,0
|
|
20240702,154900,146968682,1648,1648,1648,1648,0
|
|
20240702,154800,146968682,1648,1648,1648,1648,0
|
|
20240702,154700,146968682,1648,1648,1648,1648,0
|
|
20240702,154600,146968682,1648,1648,1648,1648,0
|
|
20240702,154500,146968682,1648,1648,1648,1648,0
|
|
20240702,154400,146968682,1648,1648,1648,1648,0
|
|
20240702,154300,146968682,1648,1648,1648,1648,0
|
|
20240702,154200,146968682,1648,1648,1648,1648,0
|
|
20240702,154100,146968682,1648,1648,1648,1648,0
|
|
20240702,154000,146968682,1648,1648,1648,1648,0
|
|
20240702,153900,146968682,1648,1648,1648,1648,0
|
|
20240702,153800,146968682,1648,1648,1648,1648,0
|
|
20240702,153700,146968682,1648,1648,1648,1648,0
|
|
20240702,153600,146968682,1648,1648,1648,1648,0
|
|
20240702,153500,146968682,1648,1648,1648,1648,0
|
|
20240702,153400,146968682,1648,1648,1648,1648,0
|
|
20240702,153300,146968682,1648,1648,1648,1648,0
|
|
20240702,153200,146968682,1648,1648,1648,1648,0
|
|
20240702,153100,146968682,1648,1648,1648,1648,0
|
|
20240702,153000,146968682,1648,1648,1648,1648,801
|
|
20240702,152900,145648634,1645,1645,1645,1645,0
|
|
20240702,152800,145648634,1645,1645,1645,1645,0
|
|
20240702,152700,145648634,1645,1645,1645,1645,0
|
|
20240702,152600,145648634,1645,1645,1645,1645,0
|
|
20240702,152500,145648634,1645,1645,1645,1645,0
|
|
20240702,152400,145648634,1645,1645,1645,1645,0
|
|
20240702,152300,145648634,1645,1645,1645,1645,0
|
|
20240702,152200,145648634,1645,1645,1645,1645,0
|
|
20240702,152100,145648634,1645,1645,1645,1645,0
|
|
20240702,152000,145648634,1645,1645,1645,1645,0
|
|
20240702,151900,145648634,1645,1645,1645,1645,0
|
|
20240702,151800,145648634,1645,1645,1645,1645,0
|
|
20240702,151700,145648634,1645,1645,1645,1645,0
|
|
20240702,151600,145648634,1645,1645,1645,1645,0
|
|
20240702,151500,145648634,1645,1645,1645,1645,1
|
|
20240702,151400,145646989,1646,1645,1647,1645,6
|
|
20240702,151300,145637113,1645,1645,1645,1645,3
|
|
20240702,151200,145632178,1637,1637,1637,1637,0
|
|
20240702,151100,145632178,1637,1646,1646,1637,500
|
|
20240702,151000,144809475,1646,1647,1647,1646,622
|
|
20240702,150900,143785108,1647,1647,1647,1647,0
|
|
20240702,150800,143785108,1647,1647,1647,1647,0
|
|
20240702,150700,143785108,1647,1647,1647,1647,1
|
|
20240702,150600,143783461,1648,1648,1648,1648,0
|
|
20240702,150500,143783461,1648,1649,1649,1648,1145
|
|
20240702,150400,141895908,1650,1642,1650,1642,3386
|
|
20240702,150300,136321090,1642,1642,1642,1642,7
|
|
20240702,150200,136309596,1642,1642,1642,1642,0
|
|
20240702,150100,136309596,1642,1637,1642,1637,2
|
|
20240702,150000,136306317,1643,1643,1643,1643,0
|
|
20240702,145900,136306317,1643,1643,1643,1643,0
|
|
20240702,145800,136306317,1643,1643,1643,1643,0
|
|
20240702,145700,136306317,1643,1643,1643,1643,0
|
|
20240702,145600,136306317,1643,1643,1643,1643,0
|
|
20240702,145500,136306317,1643,1643,1643,1643,0
|
|
20240702,145400,136306317,1643,1643,1643,1643,0
|
|
20240702,145300,136306317,1643,1643,1643,1643,0
|
|
20240702,145200,136306317,1643,1643,1643,1643,0
|
|
20240702,145100,136306317,1643,1643,1643,1643,0
|
|
20240702,145000,136306317,1643,1643,1643,1643,501
|
|
20240702,144900,135483174,1642,1642,1642,1642,61
|
|
20240702,144800,135383012,1642,1642,1642,1642,0
|
|
20240702,144700,135383012,1642,1642,1642,1642,19
|
|
20240702,144600,135351814,1642,1635,1642,1635,157
|
|
20240702,144500,135095112,1641,1641,1641,1641,0
|
|
20240702,144400,135095112,1641,1640,1641,1635,260
|
|
20240702,144300,134669940,1642,1642,1642,1642,0
|
|
20240702,144200,134669940,1642,1640,1642,1640,11
|
|
20240702,144100,134651884,1641,1641,1641,1641,5
|
|
20240702,144000,134643679,1642,1642,1642,1642,0
|
|
20240702,143900,134643679,1642,1642,1642,1642,0
|
|
20240702,143800,134643679,1642,1642,1642,1642,0
|
|
20240702,143700,134643679,1642,1642,1642,1642,0
|
|
20240702,143600,134643679,1642,1642,1642,1642,0
|
|
20240702,143500,134643679,1642,1642,1642,1642,0
|
|
20240702,143400,134643679,1642,1642,1642,1642,0
|
|
20240702,143300,134643679,1642,1642,1642,1642,0
|
|
20240702,143200,134643679,1642,1636,1642,1636,1099
|
|
20240702,143100,132845709,1636,1636,1636,1636,0
|
|
20240702,143000,132845709,1636,1636,1636,1636,0
|
|
20240702,142900,132845709,1636,1636,1636,1636,1505
|
|
20240702,142800,130383529,1636,1639,1639,1636,100
|
|
20240702,142700,130219925,1642,1642,1642,1642,0
|
|
20240702,142600,130219925,1642,1642,1642,1642,0
|
|
20240702,142500,130219925,1642,1642,1642,1642,0
|
|
20240702,142400,130219925,1642,1642,1642,1642,0
|
|
20240702,142300,130219925,1642,1642,1642,1642,0
|
|
20240702,142200,130219925,1642,1642,1642,1642,33
|
|
20240702,142100,130165739,1643,1643,1643,1643,0
|
|
20240702,142000,130165739,1643,1643,1643,1643,0
|
|
20240702,141900,130165739,1643,1643,1643,1643,0
|
|
20240702,141800,130165739,1643,1643,1643,1643,0
|
|
20240702,141700,130165739,1643,1643,1643,1643,1
|
|
20240702,141600,130164096,1644,1644,1644,1644,0
|
|
20240702,141500,130164096,1644,1644,1644,1644,1
|
|
20240702,141400,130162452,1636,1636,1636,1636,0
|
|
20240702,141300,130162452,1636,1640,1640,1636,2552
|
|
20240702,141200,125983532,1645,1645,1645,1645,0
|
|
20240702,141100,125983532,1645,1645,1645,1645,0
|
|
20240702,141000,125983532,1645,1645,1645,1645,0
|
|
20240702,140900,125983532,1645,1645,1645,1645,0
|
|
20240702,140800,125983532,1645,1645,1645,1645,0
|
|
20240702,140700,125983532,1645,1645,1645,1645,1
|
|
20240702,140600,125981887,1639,1639,1639,1639,0
|
|
20240702,140500,125981887,1639,1639,1639,1639,0
|
|
20240702,140400,125981887,1639,1645,1645,1639,6
|
|
20240702,140300,125972023,1639,1639,1639,1639,1
|
|
20240702,140200,125970384,1644,1644,1644,1644,0
|
|
20240702,140100,125970384,1644,1644,1644,1644,0
|
|
20240702,140000,125970384,1644,1644,1644,1644,3
|
|
20240702,135900,125965452,1643,1644,1644,1643,2
|
|
20240702,135800,125962165,1645,1645,1645,1645,0
|
|
20240702,135700,125962165,1645,1645,1645,1645,0
|
|
20240702,135600,125962165,1645,1645,1645,1645,0
|
|
20240702,135500,125962165,1645,1645,1645,1645,0
|
|
20240702,135400,125962165,1645,1645,1645,1645,0
|
|
20240702,135300,125962165,1645,1645,1645,1645,0
|
|
20240702,135200,125962165,1645,1645,1645,1645,0
|
|
20240702,135100,125962165,1645,1645,1645,1645,0
|
|
20240702,135000,125962165,1645,1645,1645,1645,0
|
|
20240702,134900,125962165,1645,1638,1645,1638,2
|
|
20240702,134800,125958882,1645,1645,1645,1645,0
|
|
20240702,134700,125958882,1645,1645,1645,1645,0
|
|
20240702,134600,125958882,1645,1645,1645,1645,0
|
|
20240702,134500,125958882,1645,1645,1645,1645,1
|
|
20240702,134400,125957237,1638,1638,1638,1638,0
|
|
20240702,134300,125957237,1638,1638,1638,1638,168
|
|
20240702,134200,125682053,1638,1638,1638,1638,2
|
|
20240702,134100,125678777,1638,1639,1639,1638,230
|
|
20240702,134000,125302027,1640,1640,1640,1640,120
|
|
20240702,133900,125105227,1640,1640,1640,1640,880
|
|
20240702,133800,123662027,1644,1644,1644,1644,0
|
|
20240702,133700,123662027,1644,1644,1644,1644,300
|
|
20240702,133600,123168827,1644,1644,1644,1644,15
|
|
20240702,133500,123144167,1644,1644,1644,1644,0
|
|
20240702,133400,123144167,1644,1644,1644,1644,0
|
|
20240702,133300,123144167,1644,1644,1644,1644,0
|
|
20240702,133200,123144167,1644,1644,1644,1644,0
|
|
20240702,133100,123144167,1644,1644,1644,1644,13
|
|
20240702,133000,123122795,1644,1644,1644,1644,10
|
|
20240702,132900,123106355,1644,1639,1644,1639,196
|
|
20240702,132800,122785106,1639,1640,1640,1639,321
|
|
20240702,132700,122258967,1640,1642,1642,1640,2184
|
|
20240702,132600,118677189,1640,1640,1640,1640,0
|
|
20240702,132500,118677189,1640,1642,1642,1640,3345
|
|
20240702,132400,113190240,1643,1643,1643,1643,0
|
|
20240702,132300,113190240,1643,1643,1643,1643,21
|
|
20240702,132200,113155737,1643,1643,1643,1643,0
|
|
20240702,132100,113155737,1643,1643,1643,1643,0
|
|
20240702,132000,113155737,1643,1643,1643,1643,261
|
|
20240702,131900,112726914,1643,1643,1643,1643,50
|
|
20240702,131800,112644764,1643,1643,1643,1643,0
|
|
20240702,131700,112644764,1643,1643,1643,1643,505
|
|
20240702,131600,111815049,1645,1645,1645,1645,0
|
|
20240702,131500,111815049,1645,1645,1645,1645,0
|
|
20240702,131400,111815049,1645,1645,1645,1645,0
|
|
20240702,131300,111815049,1645,1645,1645,1645,0
|
|
20240702,131200,111815049,1645,1645,1645,1645,2532
|
|
20240702,131100,107649909,1645,1645,1645,1645,105
|
|
20240702,131000,107477184,1645,1645,1645,1645,0
|
|
20240702,130900,107477184,1645,1645,1645,1645,0
|
|
20240702,130800,107477184,1645,1645,1645,1645,0
|
|
20240702,130700,107477184,1645,1645,1645,1645,11
|
|
20240702,130600,107459089,1645,1645,1645,1645,0
|
|
20240702,130500,107459089,1645,1645,1645,1645,0
|
|
20240702,130400,107459089,1645,1645,1645,1645,0
|
|
20240702,130300,107459089,1645,1645,1645,1645,0
|
|
20240702,130200,107459089,1645,1645,1645,1645,1
|
|
20240702,130100,107457444,1646,1646,1646,1646,5
|
|
20240702,130000,107449214,1646,1646,1646,1646,0
|
|
20240702,125900,107449214,1646,1646,1646,1646,0
|
|
20240702,125800,107449214,1646,1646,1646,1646,100
|
|
20240702,125700,107284614,1648,1648,1648,1648,0
|
|
20240702,125600,107284614,1648,1648,1648,1648,0
|
|
20240702,125500,107284614,1648,1648,1648,1648,0
|
|
20240702,125400,107284614,1648,1648,1648,1648,0
|
|
20240702,125300,107284614,1648,1648,1648,1648,0
|
|
20240702,125200,107284614,1648,1648,1648,1648,0
|
|
20240702,125100,107284614,1648,1648,1648,1648,0
|
|
20240702,125000,107284614,1648,1648,1648,1648,0
|
|
20240702,124900,107284614,1648,1647,1648,1647,302
|
|
20240702,124800,106787219,1641,1641,1641,1641,250
|
|
20240702,124700,106376969,1647,1647,1647,1647,0
|
|
20240702,124600,106376969,1647,1647,1647,1647,0
|
|
20240702,124500,106376969,1647,1647,1647,1647,0
|
|
20240702,124400,106376969,1647,1647,1647,1647,0
|
|
20240702,124300,106376969,1647,1647,1647,1647,0
|
|
20240702,124200,106376969,1647,1647,1647,1647,0
|
|
20240702,124100,106376969,1647,1641,1647,1641,398
|
|
20240702,124000,105723845,1641,1641,1641,1641,150
|
|
20240702,123900,105477695,1641,1641,1641,1641,100
|
|
20240702,123800,105313595,1641,1641,1641,1641,500
|
|
20240702,123700,104493095,1641,1641,1641,1641,29
|
|
20240702,123600,104445506,1642,1642,1642,1642,400
|
|
20240702,123500,103788706,1642,1642,1642,1642,0
|
|
20240702,123400,103788706,1642,1642,1642,1642,3257
|
|
20240702,123300,98440712,1642,1645,1645,1642,4824
|
|
20240702,123200,90514943,1644,1645,1645,1644,7232
|
|
20240702,123100,78619540,1645,1645,1645,1645,1074
|
|
20240702,123000,76852810,1646,1646,1646,1646,1
|
|
20240702,122900,76851164,1647,1647,1647,1647,5
|
|
20240702,122800,76842929,1648,1648,1648,1648,15
|
|
20240702,122700,76818209,1649,1652,1652,1649,9628
|
|
20240702,122600,60923790,1653,1655,1655,1653,3349
|
|
20240702,122500,55386793,1656,1656,1656,1656,0
|
|
20240702,122400,55386793,1656,1656,1656,1656,0
|
|
20240702,122300,55386793,1656,1656,1656,1656,0
|
|
20240702,122200,55386793,1656,1656,1656,1656,53
|
|
20240702,122100,55299025,1659,1659,1659,1659,0
|
|
20240702,122000,55299025,1659,1659,1659,1659,0
|
|
20240702,121900,55299025,1659,1659,1659,1659,0
|
|
20240702,121800,55299025,1659,1659,1659,1659,0
|
|
20240702,121700,55299025,1659,1659,1659,1659,0
|
|
20240702,121600,55299025,1659,1659,1659,1659,0
|
|
20240702,121500,55299025,1659,1659,1659,1659,0
|
|
20240702,121400,55299025,1659,1659,1659,1659,0
|
|
20240702,121300,55299025,1659,1659,1659,1659,0
|
|
20240702,121200,55299025,1659,1659,1659,1659,10
|
|
20240702,121100,55282435,1659,1659,1659,1659,0
|
|
20240702,121000,55282435,1659,1659,1659,1659,181
|
|
20240702,120900,54982156,1656,1656,1656,1656,0
|
|
20240702,120800,54982156,1656,1656,1656,1656,0
|
|
20240702,120700,54982156,1656,1656,1656,1656,0
|
|
20240702,120600,54982156,1656,1656,1656,1656,0
|
|
20240702,120500,54982156,1656,1656,1656,1656,0
|
|
20240702,120400,54982156,1656,1656,1656,1656,0
|
|
20240702,120300,54982156,1656,1656,1656,1656,0
|
|
20240702,120200,54982156,1656,1656,1656,1656,250
|
|
20240702,120100,54568156,1658,1658,1658,1658,0
|
|
20240702,120000,54568156,1658,1658,1658,1658,0
|
|
20240702,115900,54568156,1658,1658,1658,1658,0
|
|
20240702,115800,54568156,1658,1658,1658,1658,0
|
|
20240702,115700,54568156,1658,1658,1658,1658,0
|
|
20240702,115600,54568156,1658,1658,1658,1658,0
|
|
20240702,115500,54568156,1658,1658,1658,1658,0
|
|
20240702,115400,54568156,1658,1658,1658,1658,0
|
|
20240702,115300,54568156,1658,1658,1658,1658,0
|
|
20240702,115200,54568156,1658,1658,1658,1658,61
|
|
20240702,115100,54467018,1658,1658,1658,1658,0
|
|
20240702,115000,54467018,1658,1658,1658,1658,0
|
|
20240702,114900,54467018,1658,1658,1658,1658,0
|
|
20240702,114800,54467018,1658,1658,1658,1658,0
|
|
20240702,114700,54467018,1658,1658,1658,1658,0
|
|
20240702,114600,54467018,1658,1659,1659,1658,308
|
|
20240702,114500,53956346,1659,1658,1659,1658,992
|
|
20240702,114400,52310918,1655,1655,1655,1655,300
|
|
20240702,114300,51814418,1654,1654,1654,1654,300
|
|
20240702,114200,51318218,1653,1653,1653,1653,0
|
|
20240702,114100,51318218,1653,1653,1653,1653,0
|
|
20240702,114000,51318218,1653,1653,1653,1653,0
|
|
20240702,113900,51318218,1653,1653,1653,1653,0
|
|
20240702,113800,51318218,1653,1653,1653,1653,0
|
|
20240702,113700,51318218,1653,1653,1653,1653,50
|
|
20240702,113600,51235568,1653,1653,1653,1653,0
|
|
20240702,113500,51235568,1653,1653,1653,1653,250
|
|
20240702,113400,50822318,1653,1653,1653,1653,0
|
|
20240702,113300,50822318,1653,1653,1653,1653,0
|
|
20240702,113200,50822318,1653,1653,1653,1653,0
|
|
20240702,113100,50822318,1653,1653,1653,1653,0
|
|
20240702,113000,50822318,1653,1653,1653,1653,0
|
|
20240702,112900,50822318,1653,1653,1653,1653,0
|
|
20240702,112800,50822318,1653,1653,1653,1653,1
|
|
20240702,112700,50820665,1654,1654,1654,1654,0
|
|
20240702,112600,50820665,1654,1654,1654,1654,500
|
|
20240702,112500,49993665,1653,1653,1653,1653,0
|
|
20240702,112400,49993665,1653,1653,1653,1653,0
|
|
20240702,112300,49993665,1653,1653,1653,1653,29
|
|
20240702,112200,49945728,1654,1654,1654,1654,0
|
|
20240702,112100,49945728,1654,1654,1654,1654,26
|
|
20240702,112000,49902724,1654,1654,1654,1654,19
|
|
20240702,111900,49871298,1654,1654,1654,1654,0
|
|
20240702,111800,49871298,1654,1654,1654,1654,0
|
|
20240702,111700,49871298,1654,1654,1654,1654,100
|
|
20240702,111600,49705898,1654,1654,1654,1654,500
|
|
20240702,111500,48878898,1659,1659,1659,1659,0
|
|
20240702,111400,48878898,1659,1659,1659,1659,0
|
|
20240702,111300,48878898,1659,1659,1659,1659,0
|
|
20240702,111200,48878898,1659,1659,1659,1659,0
|
|
20240702,111100,48878898,1659,1659,1659,1659,0
|
|
20240702,111000,48878898,1659,1659,1659,1659,0
|
|
20240702,110900,48878898,1659,1659,1659,1659,0
|
|
20240702,110800,48878898,1659,1659,1659,1659,50
|
|
20240702,110700,48795948,1659,1659,1659,1659,0
|
|
20240702,110600,48795948,1659,1659,1659,1659,0
|
|
20240702,110500,48795948,1659,1659,1659,1659,1
|
|
20240702,110400,48794289,1654,1654,1654,1654,0
|
|
20240702,110300,48794289,1654,1654,1654,1654,0
|
|
20240702,110200,48794289,1654,1654,1654,1654,0
|
|
20240702,110100,48794289,1654,1654,1654,1654,1
|
|
20240702,110000,48792635,1654,1654,1654,1654,0
|
|
20240702,105900,48792635,1654,1654,1654,1654,0
|
|
20240702,105800,48792635,1654,1654,1654,1654,0
|
|
20240702,105700,48792635,1654,1654,1654,1652,2480
|
|
20240702,105600,44693049,1654,1654,1654,1654,0
|
|
20240702,105500,44693049,1654,1654,1654,1654,0
|
|
20240702,105400,44693049,1654,1654,1654,1654,0
|
|
20240702,105300,44693049,1654,1654,1654,1654,0
|
|
20240702,105200,44693049,1654,1654,1654,1654,0
|
|
20240702,105100,44693049,1654,1654,1654,1654,601
|
|
20240702,105000,43698995,1655,1655,1655,1655,3129
|
|
20240702,104900,38520500,1655,1655,1655,1655,0
|
|
20240702,104800,38520500,1655,1655,1655,1655,0
|
|
20240702,104700,38520500,1655,1655,1655,1655,0
|
|
20240702,104600,38520500,1655,1655,1655,1655,0
|
|
20240702,104500,38520500,1655,1655,1655,1655,0
|
|
20240702,104400,38520500,1655,1655,1655,1655,0
|
|
20240702,104300,38520500,1655,1655,1655,1655,0
|
|
20240702,104200,38520500,1655,1655,1655,1655,0
|
|
20240702,104100,38520500,1655,1655,1655,1655,0
|
|
20240702,104000,38520500,1655,1655,1655,1655,0
|
|
20240702,103900,38520500,1655,1655,1655,1655,0
|
|
20240702,103800,38520500,1655,1655,1655,1655,0
|
|
20240702,103700,38520500,1655,1655,1655,1655,0
|
|
20240702,103600,38520500,1655,1655,1655,1655,0
|
|
20240702,103500,38520500,1655,1655,1655,1655,1
|
|
20240702,103400,38518845,1655,1655,1655,1655,0
|
|
20240702,103300,38518845,1655,1655,1655,1655,0
|
|
20240702,103200,38518845,1655,1655,1655,1655,0
|
|
20240702,103100,38518845,1655,1655,1655,1655,0
|
|
20240702,103000,38518845,1655,1655,1655,1655,0
|
|
20240702,102900,38518845,1655,1655,1655,1655,0
|
|
20240702,102800,38518845,1655,1655,1655,1655,13
|
|
20240702,102700,38497330,1664,1664,1664,1664,0
|
|
20240702,102600,38497330,1664,1664,1664,1664,0
|
|
20240702,102500,38497330,1664,1664,1664,1664,0
|
|
20240702,102400,38497330,1664,1664,1664,1664,0
|
|
20240702,102300,38497330,1664,1664,1664,1664,0
|
|
20240702,102200,38497330,1664,1664,1664,1664,10
|
|
20240702,102100,38480690,1665,1665,1665,1665,0
|
|
20240702,102000,38480690,1665,1665,1665,1665,0
|
|
20240702,101900,38480690,1665,1665,1665,1665,0
|
|
20240702,101800,38480690,1665,1665,1665,1665,0
|
|
20240702,101700,38480690,1665,1665,1665,1665,0
|
|
20240702,101600,38480690,1665,1665,1665,1665,0
|
|
20240702,101500,38480690,1665,1665,1665,1665,0
|
|
20240702,101400,38480690,1665,1665,1665,1665,0
|
|
20240702,101300,38480690,1665,1659,1665,1659,301
|
|
20240702,101200,37980768,1659,1659,1659,1659,0
|
|
20240702,101100,37980768,1659,1659,1659,1659,1
|
|
20240702,101000,37979109,1659,1659,1659,1659,1
|
|
20240702,100900,37977450,1654,1654,1654,1654,0
|
|
20240702,100800,37977450,1654,1654,1654,1654,0
|
|
20240702,100700,37977450,1654,1654,1654,1654,0
|
|
20240702,100600,37977450,1654,1654,1654,1654,0
|
|
20240702,100500,37977450,1654,1654,1654,1654,0
|
|
20240702,100400,37977450,1654,1654,1654,1654,100
|
|
20240702,100300,37812050,1660,1660,1660,1660,0
|
|
20240702,100200,37812050,1660,1660,1660,1660,0
|
|
20240702,100100,37812050,1660,1660,1660,1660,0
|
|
20240702,100000,37812050,1660,1660,1660,1660,180
|
|
20240702,095900,37513250,1653,1653,1653,1653,0
|
|
20240702,095800,37513250,1653,1653,1653,1653,0
|
|
20240702,095700,37513250,1653,1653,1653,1653,0
|
|
20240702,095600,37513250,1653,1653,1653,1653,0
|
|
20240702,095500,37513250,1653,1653,1653,1653,0
|
|
20240702,095400,37513250,1653,1667,1667,1653,1060
|
|
20240702,095300,35754299,1667,1667,1667,1667,60
|
|
20240702,095200,35654279,1668,1668,1668,1668,0
|
|
20240702,095100,35654279,1668,1668,1668,1668,11
|
|
20240702,095000,35635931,1668,1668,1668,1668,0
|
|
20240702,094900,35635931,1668,1668,1668,1668,3
|
|
20240702,094800,35630927,1661,1661,1661,1661,837
|
|
20240702,094700,34240670,1666,1666,1666,1666,0
|
|
20240702,094600,34240670,1666,1666,1666,1666,0
|
|
20240702,094500,34240670,1666,1666,1666,1666,0
|
|
20240702,094400,34240670,1666,1666,1666,1666,317
|
|
20240702,094300,33712548,1666,1666,1666,1666,0
|
|
20240702,094200,33712548,1666,1666,1666,1666,0
|
|
20240702,094100,33712548,1666,1666,1666,1666,0
|
|
20240702,094000,33712548,1666,1666,1666,1666,0
|
|
20240702,093900,33712548,1666,1666,1666,1666,16
|
|
20240702,093800,33685892,1666,1665,1666,1665,1001
|
|
20240702,093700,32019226,1665,1665,1665,1665,3
|
|
20240702,093600,32014231,1662,1662,1662,1662,500
|
|
20240702,093500,31183231,1665,1665,1665,1665,600
|
|
20240702,093400,30184231,1666,1666,1666,1666,1000
|
|
20240702,093300,28518231,1668,1667,1668,1667,1002
|
|
20240702,093200,26847895,1668,1668,1668,1668,0
|
|
20240702,093100,26847895,1668,1668,1668,1668,1000
|
|
20240702,093000,25179895,1669,1669,1669,1669,0
|
|
20240702,092900,25179895,1669,1669,1669,1669,0
|
|
20240702,092800,25179895,1669,1669,1669,1669,0
|
|
20240702,092700,25179895,1669,1669,1669,1669,20
|
|
20240702,092600,25146515,1669,1667,1669,1667,1700
|
|
20240702,092500,22309766,1668,1668,1668,1668,1
|
|
20240702,092400,22308098,1668,1668,1668,1668,13
|
|
20240702,092300,22286414,1669,1669,1669,1669,0
|
|
20240702,092200,22286414,1669,1669,1669,1669,0
|
|
20240702,092100,22286414,1669,1669,1669,1669,0
|
|
20240702,092000,22286414,1669,1669,1669,1669,0
|
|
20240702,091900,22286414,1669,1669,1669,1669,2
|
|
20240702,091800,22283076,1669,1665,1670,1665,952
|
|
20240702,091700,20695451,1665,1665,1665,1665,0
|
|
20240702,091600,20695451,1665,1665,1665,1665,1
|
|
20240702,091500,20693786,1665,1665,1665,1665,3
|
|
20240702,091400,20688791,1666,1666,1666,1666,1
|
|
20240702,091300,20687125,1667,1667,1667,1667,0
|
|
20240702,091200,20687125,1667,1665,1667,1665,905
|
|
20240702,091100,19179820,1670,1670,1670,1670,1
|
|
20240702,091000,19178150,1672,1652,1672,1652,900
|
|
20240702,090900,17688413,1652,1652,1652,1652,1201
|
|
20240702,090800,15704361,1652,1653,1653,1652,1772
|
|
20240702,090700,12777007,1652,1654,1654,1652,582
|
|
20240702,090600,11815099,1652,1664,1665,1652,3534
|
|
20240702,090500,5950321,1667,1667,1667,1667,0
|
|
20240702,090400,5950321,1667,1674,1674,1667,2757
|
|
20240702,090300,1354381,1677,1677,1677,1677,100
|
|
20240702,090200,1186681,1678,1679,1679,1678,2
|
|
20240702,090100,1183324,1683,1670,1687,1670,432
|
|
20240702,090000,458425,1667,1667,1667,1667,275
|