601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185800,96504411,1645,1645,1645,1645,861
|
|
20240705,185700,96504411,1645,1645,1645,1645,0
|
|
20240705,185600,96504411,1645,1645,1645,1645,0
|
|
20240705,185500,96504411,1645,1645,1645,1645,0
|
|
20240705,185400,96504411,1645,1645,1645,1645,0
|
|
20240705,185300,96504411,1645,1645,1645,1645,0
|
|
20240705,185200,96504411,1645,1645,1645,1645,0
|
|
20240705,185100,96504411,1645,1645,1645,1645,0
|
|
20240705,185000,96504411,1645,1645,1645,1645,0
|
|
20240705,184900,96504411,1645,1645,1645,1645,0
|
|
20240705,184800,96504411,1645,1645,1645,1645,0
|
|
20240705,184700,96504411,1645,1645,1645,1645,0
|
|
20240705,184600,96504411,1645,1645,1645,1645,0
|
|
20240705,184500,96504411,1645,1645,1645,1645,0
|
|
20240705,184400,96504411,1645,1645,1645,1645,0
|
|
20240705,184300,96504411,1645,1645,1645,1645,0
|
|
20240705,184200,96504411,1645,1645,1645,1645,0
|
|
20240705,184100,96504411,1645,1645,1645,1645,0
|
|
20240705,184000,96504411,1645,1645,1645,1645,0
|
|
20240705,183900,96504411,1645,1645,1645,1645,0
|
|
20240705,183800,96504411,1645,1645,1645,1645,0
|
|
20240705,183700,96504411,1645,1645,1645,1645,0
|
|
20240705,183600,96504411,1645,1645,1645,1645,0
|
|
20240705,183500,96504411,1645,1645,1645,1645,0
|
|
20240705,183400,96504411,1645,1645,1645,1645,0
|
|
20240705,183300,96504411,1645,1645,1645,1645,0
|
|
20240705,183200,96504411,1645,1645,1645,1645,0
|
|
20240705,183100,96504411,1645,1645,1645,1645,0
|
|
20240705,183000,96504411,1645,1645,1645,1645,0
|
|
20240705,182900,96504411,1645,1645,1645,1645,0
|
|
20240705,182800,96504411,1645,1645,1645,1645,861
|
|
20240705,182700,96504411,1645,1645,1645,1645,0
|
|
20240705,182600,96504411,1645,1645,1645,1645,0
|
|
20240705,182500,96504411,1645,1645,1645,1645,0
|
|
20240705,182400,96504411,1645,1645,1645,1645,0
|
|
20240705,182300,96504411,1645,1645,1645,1645,0
|
|
20240705,182200,96504411,1645,1645,1645,1645,0
|
|
20240705,182100,96504411,1645,1645,1645,1645,0
|
|
20240705,182000,96504411,1645,1645,1645,1645,0
|
|
20240705,181900,96504411,1645,1645,1645,1645,0
|
|
20240705,181800,96504411,1645,1645,1645,1645,0
|
|
20240705,181700,96504411,1645,1645,1645,1645,0
|
|
20240705,181600,96504411,1645,1645,1645,1645,0
|
|
20240705,181500,96504411,1645,1645,1645,1645,0
|
|
20240705,181400,96504411,1645,1645,1645,1645,0
|
|
20240705,181300,96504411,1645,1645,1645,1645,0
|
|
20240705,181200,96504411,1645,1645,1645,1645,0
|
|
20240705,181100,96504411,1645,1645,1645,1645,0
|
|
20240705,181000,96504411,1645,1645,1645,1645,0
|
|
20240705,180900,96504411,1645,1645,1645,1645,0
|
|
20240705,180800,96504411,1645,1645,1645,1645,0
|
|
20240705,180700,96504411,1645,1645,1645,1645,0
|
|
20240705,180600,96504411,1645,1645,1645,1645,0
|
|
20240705,180500,96504411,1645,1645,1645,1645,0
|
|
20240705,180400,96504411,1645,1645,1645,1645,0
|
|
20240705,180300,96504411,1645,1645,1645,1645,0
|
|
20240705,180200,96504411,1645,1645,1645,1645,0
|
|
20240705,180100,96504411,1645,1645,1645,1645,0
|
|
20240705,180000,96504411,1645,1645,1645,1645,0
|
|
20240705,175900,96504411,1645,1645,1645,1645,0
|
|
20240705,175800,96504411,1645,1645,1645,1645,861
|
|
20240705,175700,96504411,1645,1645,1645,1645,0
|
|
20240705,175600,96504411,1645,1645,1645,1645,0
|
|
20240705,175500,96504411,1645,1645,1645,1645,0
|
|
20240705,175400,96504411,1645,1645,1645,1645,0
|
|
20240705,175300,96504411,1645,1645,1645,1645,0
|
|
20240705,175200,96504411,1645,1645,1645,1645,0
|
|
20240705,175100,96504411,1645,1645,1645,1645,0
|
|
20240705,175000,96504411,1645,1645,1645,1645,0
|
|
20240705,174900,96504411,1645,1645,1645,1645,0
|
|
20240705,174800,96504411,1645,1645,1645,1645,0
|
|
20240705,174700,96504411,1645,1645,1645,1645,0
|
|
20240705,174600,96504411,1645,1645,1645,1645,0
|
|
20240705,174500,96504411,1645,1645,1645,1645,0
|
|
20240705,174400,96504411,1645,1645,1645,1645,0
|
|
20240705,174300,96504411,1645,1645,1645,1645,0
|
|
20240705,174200,96504411,1645,1645,1645,1645,0
|
|
20240705,174100,96504411,1645,1645,1645,1645,0
|
|
20240705,174000,96504411,1645,1645,1645,1645,0
|
|
20240705,173900,96504411,1645,1645,1645,1645,0
|
|
20240705,173800,96504411,1645,1645,1645,1645,0
|
|
20240705,173700,96504411,1645,1645,1645,1645,0
|
|
20240705,173600,96504411,1645,1645,1645,1645,0
|
|
20240705,173500,96504411,1645,1645,1645,1645,0
|
|
20240705,173400,96504411,1645,1645,1645,1645,0
|
|
20240705,173300,96504411,1645,1645,1645,1645,0
|
|
20240705,173200,96504411,1645,1645,1645,1645,0
|
|
20240705,173100,96504411,1645,1645,1645,1645,0
|
|
20240705,173000,96504411,1645,1645,1645,1645,0
|
|
20240705,172900,96504411,1645,1645,1645,1645,0
|
|
20240705,172800,96504411,1645,1645,1645,1645,861
|
|
20240705,172700,96504411,1645,1645,1645,1645,0
|
|
20240705,172600,96504411,1645,1645,1645,1645,0
|
|
20240705,172500,96504411,1645,1645,1645,1645,0
|
|
20240705,172400,96504411,1645,1645,1645,1645,0
|
|
20240705,172300,96504411,1645,1645,1645,1645,0
|
|
20240705,172200,96504411,1645,1645,1645,1645,0
|
|
20240705,172100,96504411,1645,1645,1645,1645,0
|
|
20240705,172000,96504411,1645,1645,1645,1645,0
|
|
20240705,171900,96504411,1645,1645,1645,1645,0
|
|
20240705,171800,96504411,1645,1645,1645,1645,0
|
|
20240705,171700,96504411,1645,1645,1645,1645,0
|
|
20240705,171600,96504411,1645,1645,1645,1645,0
|
|
20240705,171500,96504411,1645,1645,1645,1645,0
|
|
20240705,171400,96504411,1645,1645,1645,1645,0
|
|
20240705,171300,96504411,1645,1645,1645,1645,0
|
|
20240705,171200,96504411,1645,1645,1645,1645,0
|
|
20240705,171100,96504411,1645,1645,1645,1645,0
|
|
20240705,171000,96504411,1645,1645,1645,1645,0
|
|
20240705,170900,96504411,1645,1645,1645,1645,0
|
|
20240705,170800,96504411,1645,1645,1645,1645,0
|
|
20240705,170700,96504411,1645,1645,1645,1645,0
|
|
20240705,170600,96504411,1645,1645,1645,1645,0
|
|
20240705,170500,96504411,1645,1645,1645,1645,0
|
|
20240705,170400,96504411,1645,1645,1645,1645,0
|
|
20240705,170300,96504411,1645,1645,1645,1645,0
|
|
20240705,170200,96504411,1645,1645,1645,1645,0
|
|
20240705,170100,96504411,1645,1645,1645,1645,0
|
|
20240705,170000,96504411,1645,1645,1645,1645,0
|
|
20240705,165900,96504411,1645,1645,1645,1645,0
|
|
20240705,165800,96504411,1645,1645,1645,1645,861
|
|
20240705,165700,96504411,1645,1645,1645,1645,0
|
|
20240705,165600,96504411,1645,1645,1645,1645,0
|
|
20240705,165500,96504411,1645,1645,1645,1645,0
|
|
20240705,165400,96504411,1645,1645,1645,1645,0
|
|
20240705,165300,96504411,1645,1645,1645,1645,0
|
|
20240705,165200,96504411,1645,1645,1645,1645,0
|
|
20240705,165100,96504411,1645,1645,1645,1645,0
|
|
20240705,165000,96504411,1645,1645,1645,1645,0
|
|
20240705,164900,96504411,1645,1645,1645,1645,0
|
|
20240705,164800,96504411,1645,1645,1645,1645,0
|
|
20240705,164700,96504411,1645,1645,1645,1645,0
|
|
20240705,164600,96504411,1645,1645,1645,1645,0
|
|
20240705,164500,96504411,1645,1645,1645,1645,0
|
|
20240705,164400,96504411,1645,1645,1645,1645,0
|
|
20240705,164300,96504411,1645,1645,1645,1645,0
|
|
20240705,164200,96504411,1645,1645,1645,1645,0
|
|
20240705,164100,96504411,1645,1645,1645,1645,0
|
|
20240705,164000,96504411,1645,1645,1645,1645,0
|
|
20240705,163900,96504411,1645,1645,1645,1645,0
|
|
20240705,163800,96504411,1645,1645,1645,1645,0
|
|
20240705,163700,96504411,1645,1645,1645,1645,0
|
|
20240705,163600,96504411,1645,1645,1645,1645,0
|
|
20240705,163500,96504411,1645,1645,1645,1645,0
|
|
20240705,163400,96504411,1645,1645,1645,1645,0
|
|
20240705,163300,96504411,1645,1645,1645,1645,0
|
|
20240705,163200,96504411,1645,1645,1645,1645,0
|
|
20240705,163100,96504411,1645,1645,1645,1645,0
|
|
20240705,163000,96504411,1645,1645,1645,1645,0
|
|
20240705,162900,96504411,1645,1645,1645,1645,0
|
|
20240705,162800,96504411,1645,1645,1645,1645,861
|
|
20240705,162700,96504411,1645,1645,1645,1645,0
|
|
20240705,162600,96504411,1645,1645,1645,1645,0
|
|
20240705,162500,96504411,1645,1645,1645,1645,0
|
|
20240705,162400,96504411,1645,1645,1645,1645,0
|
|
20240705,162300,96504411,1645,1645,1645,1645,0
|
|
20240705,162200,96504411,1645,1645,1645,1645,0
|
|
20240705,162100,96504411,1645,1645,1645,1645,0
|
|
20240705,162000,96504411,1645,1645,1645,1645,0
|
|
20240705,161900,96504411,1645,1645,1645,1645,0
|
|
20240705,161800,96504411,1645,1645,1645,1645,0
|
|
20240705,161700,96504411,1645,1645,1645,1645,0
|
|
20240705,161600,96504411,1645,1645,1645,1645,0
|
|
20240705,161500,96504411,1645,1645,1645,1645,0
|
|
20240705,161400,96504411,1645,1645,1645,1645,0
|
|
20240705,161300,96504411,1645,1645,1645,1645,0
|
|
20240705,161200,96504411,1645,1645,1645,1645,0
|
|
20240705,161100,96504411,1645,1645,1645,1645,0
|
|
20240705,161000,96504411,1645,1645,1645,1645,0
|
|
20240705,160900,96504411,1645,1645,1645,1645,0
|
|
20240705,160800,96504411,1645,1645,1645,1645,0
|
|
20240705,160700,96504411,1645,1645,1645,1645,0
|
|
20240705,160600,96504411,1645,1645,1645,1645,0
|
|
20240705,160500,96504411,1645,1645,1645,1645,0
|
|
20240705,160400,96504411,1645,1645,1645,1645,0
|
|
20240705,160300,96504411,1645,1645,1645,1645,0
|
|
20240705,160200,96504411,1645,1645,1645,1645,0
|
|
20240705,160100,96504411,1645,1645,1645,1645,0
|
|
20240705,160000,96504411,1645,1645,1645,1645,0
|
|
20240705,155900,96504411,1645,1645,1645,1645,0
|
|
20240705,155800,96504411,1645,1645,1645,1645,861
|
|
20240705,155700,96504411,1645,1645,1645,1645,0
|
|
20240705,155600,96504411,1645,1645,1645,1645,0
|
|
20240705,155500,96504411,1645,1645,1645,1645,0
|
|
20240705,155400,96504411,1645,1645,1645,1645,0
|
|
20240705,155300,96504411,1645,1645,1645,1645,0
|
|
20240705,155200,96504411,1645,1645,1645,1645,0
|
|
20240705,155100,96504411,1645,1645,1645,1645,0
|
|
20240705,155000,96504411,1645,1645,1645,1645,0
|
|
20240705,154900,96504411,1645,1645,1645,1645,0
|
|
20240705,154800,96504411,1645,1645,1645,1645,0
|
|
20240705,154700,96504411,1645,1645,1645,1645,0
|
|
20240705,154600,96504411,1645,1645,1645,1645,0
|
|
20240705,154500,96504411,1645,1645,1645,1645,0
|
|
20240705,154400,96504411,1645,1645,1645,1645,0
|
|
20240705,154300,96504411,1645,1645,1645,1645,0
|
|
20240705,154200,96504411,1645,1645,1645,1645,0
|
|
20240705,154100,96504411,1645,1645,1645,1645,0
|
|
20240705,154000,96504411,1645,1645,1645,1645,0
|
|
20240705,153900,96504411,1645,1645,1645,1645,0
|
|
20240705,153800,96504411,1645,1645,1645,1645,0
|
|
20240705,153700,96504411,1645,1645,1645,1645,0
|
|
20240705,153600,96504411,1645,1645,1645,1645,0
|
|
20240705,153500,96504411,1645,1645,1645,1645,0
|
|
20240705,153400,96504411,1645,1645,1645,1645,0
|
|
20240705,153300,96504411,1645,1645,1645,1645,0
|
|
20240705,153200,96504411,1645,1645,1645,1645,0
|
|
20240705,153100,96504411,1645,1645,1645,1645,0
|
|
20240705,153000,96504411,1645,1645,1645,1645,861
|
|
20240705,152900,95088066,1660,1660,1660,1660,0
|
|
20240705,152800,95088066,1660,1660,1660,1660,0
|
|
20240705,152700,95088066,1660,1660,1660,1660,0
|
|
20240705,152600,95088066,1660,1660,1660,1660,0
|
|
20240705,152500,95088066,1660,1660,1660,1660,0
|
|
20240705,152400,95088066,1660,1660,1660,1660,0
|
|
20240705,152300,95088066,1660,1660,1660,1660,0
|
|
20240705,152200,95088066,1660,1660,1660,1660,0
|
|
20240705,152100,95088066,1660,1660,1660,1660,0
|
|
20240705,152000,95088066,1660,1660,1660,1660,0
|
|
20240705,151900,95088066,1660,1660,1660,1660,251
|
|
20240705,151800,94671406,1661,1661,1661,1661,121
|
|
20240705,151700,94470425,1661,1660,1661,1660,699
|
|
20240705,151600,93310084,1660,1659,1660,1646,12
|
|
20240705,151500,93290226,1644,1644,1644,1644,1
|
|
20240705,151400,93288582,1644,1644,1644,1644,1
|
|
20240705,151300,93286938,1660,1660,1660,1660,0
|
|
20240705,151200,93286938,1660,1660,1660,1660,0
|
|
20240705,151100,93286938,1660,1660,1660,1660,65
|
|
20240705,151000,93179038,1660,1660,1660,1660,400
|
|
20240705,150900,92515038,1661,1661,1661,1661,0
|
|
20240705,150800,92515038,1661,1661,1661,1661,0
|
|
20240705,150700,92515038,1661,1658,1661,1658,217
|
|
20240705,150600,92154807,1658,1658,1658,1658,0
|
|
20240705,150500,92154807,1658,1658,1658,1658,0
|
|
20240705,150400,92154807,1658,1658,1658,1658,0
|
|
20240705,150300,92154807,1658,1657,1658,1657,2301
|
|
20240705,150200,88339848,1658,1658,1658,1658,0
|
|
20240705,150100,88339848,1658,1658,1658,1658,0
|
|
20240705,150000,88339848,1658,1658,1658,1658,0
|
|
20240705,145900,88339848,1658,1658,1658,1658,0
|
|
20240705,145800,88339848,1658,1658,1658,1658,0
|
|
20240705,145700,88339848,1658,1658,1658,1658,0
|
|
20240705,145600,88339848,1658,1642,1658,1642,596
|
|
20240705,145500,87357164,1642,1643,1643,1642,33
|
|
20240705,145400,87302968,1643,1643,1643,1643,33
|
|
20240705,145300,87248749,1643,1643,1643,1643,33
|
|
20240705,145200,87194530,1643,1643,1643,1643,33
|
|
20240705,145100,87140311,1643,1651,1653,1643,65
|
|
20240705,145000,87033168,1642,1642,1651,1642,892
|
|
20240705,144900,85560764,1651,1641,1651,1641,21
|
|
20240705,144800,85526193,1641,1641,1641,1641,34
|
|
20240705,144700,85470399,1641,1641,1641,1641,22
|
|
20240705,144600,85434297,1641,1641,1641,1641,50
|
|
20240705,144500,85352247,1641,1641,1641,1641,33
|
|
20240705,144400,85298094,1641,1641,1641,1641,33
|
|
20240705,144300,85243941,1650,1641,1650,1641,49
|
|
20240705,144200,85163415,1641,1641,1641,1641,33
|
|
20240705,144100,85109262,1641,1641,1641,1641,33
|
|
20240705,144000,85055109,1641,1641,1641,1641,32
|
|
20240705,143900,85002597,1641,1641,1641,1641,32
|
|
20240705,143800,84950085,1641,1641,1641,1641,0
|
|
20240705,143700,84950085,1641,1641,1641,1641,9
|
|
20240705,143600,84935316,1641,1641,1641,1641,1
|
|
20240705,143500,84933675,1641,1641,1641,1641,55
|
|
20240705,143400,84843420,1641,1641,1641,1641,109
|
|
20240705,143300,84664551,1641,1641,1641,1641,55
|
|
20240705,143200,84574296,1643,1643,1643,1643,0
|
|
20240705,143100,84574296,1643,1643,1643,1643,0
|
|
20240705,143000,84574296,1643,1641,1643,1641,56
|
|
20240705,142900,84482398,1641,1641,1641,1641,0
|
|
20240705,142800,84482398,1641,1641,1641,1641,54
|
|
20240705,142700,84393784,1641,1641,1641,1641,83
|
|
20240705,142600,84257581,1641,1641,1641,1641,0
|
|
20240705,142500,84257581,1641,1641,1641,1641,55
|
|
20240705,142400,84167326,1641,1641,1641,1641,0
|
|
20240705,142300,84167326,1641,1641,1641,1641,55
|
|
20240705,142200,84077071,1641,1641,1641,1641,0
|
|
20240705,142100,84077071,1641,1648,1651,1641,1144
|
|
20240705,142000,82198814,1643,1645,1645,1643,310
|
|
20240705,141900,81688884,1640,1640,1640,1640,0
|
|
20240705,141800,81688884,1640,1640,1640,1640,55
|
|
20240705,141700,81598684,1640,1640,1640,1640,0
|
|
20240705,141600,81598684,1640,1640,1640,1640,54
|
|
20240705,141500,81510124,1650,1650,1650,1650,0
|
|
20240705,141400,81510124,1650,1639,1650,1639,939
|
|
20240705,141300,79962803,1639,1639,1639,1639,16
|
|
20240705,141200,79936579,1639,1639,1639,1639,0
|
|
20240705,141100,79936579,1639,1639,1639,1639,55
|
|
20240705,141000,79846434,1639,1639,1639,1639,0
|
|
20240705,140900,79846434,1639,1639,1639,1639,54
|
|
20240705,140800,79757928,1639,1639,1639,1639,0
|
|
20240705,140700,79757928,1639,1639,1639,1639,0
|
|
20240705,140600,79757928,1639,1639,1639,1639,56
|
|
20240705,140500,79666144,1639,1639,1639,1639,0
|
|
20240705,140400,79666144,1639,1648,1648,1639,64
|
|
20240705,140300,79561158,1639,1639,1639,1639,0
|
|
20240705,140200,79561158,1639,1639,1639,1639,56
|
|
20240705,140100,79469374,1639,1639,1639,1639,0
|
|
20240705,140000,79469374,1639,1639,1639,1639,0
|
|
20240705,135900,79469374,1639,1639,1639,1639,54
|
|
20240705,135800,79380868,1639,1639,1639,1639,0
|
|
20240705,135700,79380868,1639,1639,1639,1639,54
|
|
20240705,135600,79292362,1639,1639,1639,1639,0
|
|
20240705,135500,79292362,1639,1639,1639,1639,0
|
|
20240705,135400,79292362,1639,1639,1639,1639,56
|
|
20240705,135300,79200578,1639,1639,1639,1639,0
|
|
20240705,135200,79200578,1639,1639,1639,1639,54
|
|
20240705,135100,79112072,1639,1639,1639,1639,0
|
|
20240705,135000,79112072,1639,1639,1639,1639,56
|
|
20240705,134900,79020288,1638,1638,1638,1638,0
|
|
20240705,134800,79020288,1638,1638,1638,1638,0
|
|
20240705,134700,79020288,1638,1638,1638,1638,54
|
|
20240705,134600,78931836,1638,1638,1638,1638,0
|
|
20240705,134500,78931836,1638,1638,1638,1638,55
|
|
20240705,134400,78841746,1646,1646,1646,1646,0
|
|
20240705,134300,78841746,1646,1646,1646,1646,19
|
|
20240705,134200,78810472,1638,1638,1638,1638,55
|
|
20240705,134100,78720382,1638,1638,1638,1638,0
|
|
20240705,134000,78720382,1638,1638,1638,1638,54
|
|
20240705,133900,78631930,1638,1638,1638,1638,0
|
|
20240705,133800,78631930,1638,1638,1638,1638,55
|
|
20240705,133700,78541840,1638,1638,1638,1638,0
|
|
20240705,133600,78541840,1638,1638,1638,1638,0
|
|
20240705,133500,78541840,1638,1638,1638,1637,298
|
|
20240705,133400,78053771,1638,1638,1638,1638,0
|
|
20240705,133300,78053771,1638,1638,1638,1638,55
|
|
20240705,133200,77963681,1638,1638,1638,1638,0
|
|
20240705,133100,77963681,1638,1638,1638,1638,55
|
|
20240705,133000,77873591,1638,1638,1638,1638,0
|
|
20240705,132900,77873591,1638,1638,1638,1638,0
|
|
20240705,132800,77873591,1638,1638,1638,1638,54
|
|
20240705,132700,77785139,1638,1638,1638,1638,0
|
|
20240705,132600,77785139,1638,1638,1638,1638,55
|
|
20240705,132500,77695049,1637,1637,1637,1637,0
|
|
20240705,132400,77695049,1637,1637,1637,1637,0
|
|
20240705,132300,77695049,1637,1637,1637,1637,55
|
|
20240705,132200,77605014,1637,1637,1637,1637,0
|
|
20240705,132100,77605014,1637,1637,1637,1637,55
|
|
20240705,132000,77514979,1637,1637,1637,1637,0
|
|
20240705,131900,77514979,1637,1637,1637,1637,54
|
|
20240705,131800,77426581,1637,1637,1637,1637,0
|
|
20240705,131700,77426581,1637,1637,1637,1637,0
|
|
20240705,131600,77426581,1637,1637,1637,1637,56
|
|
20240705,131500,77334909,1637,1637,1637,1637,0
|
|
20240705,131400,77334909,1637,1637,1637,1637,54
|
|
20240705,131300,77246511,1637,1637,1637,1637,0
|
|
20240705,131200,77246511,1637,1637,1637,1637,0
|
|
20240705,131100,77246511,1637,1640,1640,1637,42
|
|
20240705,131000,77177748,1640,1640,1640,1640,2
|
|
20240705,130900,77174468,1637,1637,1637,1637,55
|
|
20240705,130800,77084433,1637,1637,1637,1637,0
|
|
20240705,130700,77084433,1637,1637,1637,1637,95
|
|
20240705,130600,76928918,1640,1640,1640,1640,0
|
|
20240705,130500,76928918,1640,1640,1640,1640,0
|
|
20240705,130400,76928918,1640,1640,1640,1640,946
|
|
20240705,130300,75377478,1640,1640,1640,1640,0
|
|
20240705,130200,75377478,1640,1640,1640,1640,54
|
|
20240705,130100,75288918,1637,1637,1637,1637,0
|
|
20240705,130000,75288918,1637,1637,1637,1637,54
|
|
20240705,125900,75200520,1637,1637,1637,1637,0
|
|
20240705,125800,75200520,1637,1637,1637,1637,0
|
|
20240705,125700,75200520,1637,1637,1637,1637,3
|
|
20240705,125600,75195609,1637,1637,1637,1637,0
|
|
20240705,125500,75195609,1637,1637,1637,1637,0
|
|
20240705,125400,75195609,1637,1637,1637,1637,0
|
|
20240705,125300,75195609,1637,1637,1637,1637,1
|
|
20240705,125200,75193972,1646,1646,1646,1646,0
|
|
20240705,125100,75193972,1646,1646,1646,1646,0
|
|
20240705,125000,75193972,1646,1646,1646,1646,0
|
|
20240705,124900,75193972,1646,1646,1646,1646,20
|
|
20240705,124800,75161052,1646,1646,1646,1646,0
|
|
20240705,124700,75161052,1646,1646,1646,1646,0
|
|
20240705,124600,75161052,1646,1646,1646,1646,7
|
|
20240705,124500,75149530,1647,1647,1647,1647,0
|
|
20240705,124400,75149530,1647,1647,1647,1647,27
|
|
20240705,124300,75105061,1647,1647,1647,1647,100
|
|
20240705,124200,74940361,1647,1647,1647,1647,1
|
|
20240705,124100,74938714,1637,1637,1637,1637,0
|
|
20240705,124000,74938714,1637,1640,1640,1637,2000
|
|
20240705,123900,71662096,1649,1649,1649,1649,0
|
|
20240705,123800,71662096,1649,1649,1649,1649,0
|
|
20240705,123700,71662096,1649,1649,1649,1649,0
|
|
20240705,123600,71662096,1649,1649,1649,1649,24
|
|
20240705,123500,71622520,1651,1651,1651,1651,0
|
|
20240705,123400,71622520,1651,1651,1651,1651,0
|
|
20240705,123300,71622520,1651,1651,1651,1651,0
|
|
20240705,123200,71622520,1651,1651,1651,1651,0
|
|
20240705,123100,71622520,1651,1651,1651,1651,0
|
|
20240705,123000,71622520,1651,1651,1651,1651,0
|
|
20240705,122900,71622520,1651,1651,1651,1651,0
|
|
20240705,122800,71622520,1651,1651,1651,1651,0
|
|
20240705,122700,71622520,1651,1651,1651,1651,0
|
|
20240705,122600,71622520,1651,1651,1651,1651,0
|
|
20240705,122500,71622520,1651,1651,1651,1651,0
|
|
20240705,122400,71622520,1651,1651,1651,1651,0
|
|
20240705,122300,71622520,1651,1651,1651,1651,10
|
|
20240705,122200,71606010,1640,1640,1640,1640,0
|
|
20240705,122100,71606010,1640,1640,1640,1640,0
|
|
20240705,122000,71606010,1640,1640,1640,1640,0
|
|
20240705,121900,71606010,1640,1640,1640,1640,0
|
|
20240705,121800,71606010,1640,1640,1640,1640,0
|
|
20240705,121700,71606010,1640,1640,1640,1640,0
|
|
20240705,121600,71606010,1640,1642,1642,1640,3000
|
|
20240705,121500,66681893,1642,1642,1642,1642,0
|
|
20240705,121400,66681893,1642,1642,1642,1642,0
|
|
20240705,121300,66681893,1642,1642,1642,1642,0
|
|
20240705,121200,66681893,1642,1642,1642,1642,0
|
|
20240705,121100,66681893,1642,1646,1646,1642,6938
|
|
20240705,121000,55287095,1646,1646,1646,1646,0
|
|
20240705,120900,55287095,1646,1646,1646,1646,0
|
|
20240705,120800,55287095,1646,1646,1646,1646,0
|
|
20240705,120700,55287095,1646,1646,1646,1646,0
|
|
20240705,120600,55287095,1646,1646,1646,1646,10
|
|
20240705,120500,55270635,1645,1645,1645,1645,0
|
|
20240705,120400,55270635,1645,1645,1645,1645,0
|
|
20240705,120300,55270635,1645,1645,1645,1645,0
|
|
20240705,120200,55270635,1645,1645,1645,1645,0
|
|
20240705,120100,55270635,1645,1648,1648,1645,91
|
|
20240705,120000,55120835,1648,1654,1654,1648,47
|
|
20240705,115900,55043298,1650,1657,1657,1650,2357
|
|
20240705,115800,51152699,1657,1657,1657,1657,0
|
|
20240705,115700,51152699,1657,1657,1657,1657,18
|
|
20240705,115600,51122873,1656,1656,1656,1656,6
|
|
20240705,115500,51112937,1656,1656,1656,1656,18
|
|
20240705,115400,51083129,1656,1656,1656,1656,7
|
|
20240705,115300,51071537,1653,1655,1655,1653,5659
|
|
20240705,115200,41716509,1658,1658,1658,1658,19
|
|
20240705,115100,41685007,1658,1658,1658,1658,6
|
|
20240705,115000,41675059,1658,1658,1658,1658,20
|
|
20240705,114900,41641899,1657,1658,1658,1657,9
|
|
20240705,114800,41626980,1658,1658,1658,1658,6
|
|
20240705,114700,41617032,1657,1657,1657,1657,9
|
|
20240705,114600,41602119,1659,1659,1659,1659,7
|
|
20240705,114500,41590506,1660,1660,1660,1660,19
|
|
20240705,114400,41558966,1660,1656,1660,1656,38
|
|
20240705,114300,41496010,1656,1656,1656,1656,15
|
|
20240705,114200,41471170,1657,1657,1657,1657,20
|
|
20240705,114100,41438030,1656,1656,1656,1656,3
|
|
20240705,114000,41433062,1656,1659,1659,1656,41
|
|
20240705,113900,41365095,1659,1659,1659,1659,6
|
|
20240705,113800,41355141,1659,1659,1659,1659,7
|
|
20240705,113700,41343528,1658,1658,1658,1658,7
|
|
20240705,113600,41331922,1658,1658,1658,1658,6
|
|
20240705,113500,41321974,1657,1657,1657,1657,2
|
|
20240705,113400,41318660,1657,1658,1658,1657,27
|
|
20240705,113300,41273901,1660,1660,1660,1660,18
|
|
20240705,113200,41244021,1660,1660,1660,1660,6
|
|
20240705,113100,41234061,1658,1655,1658,1655,34
|
|
20240705,113000,41177788,1657,1657,1657,1657,19
|
|
20240705,112900,41146305,1656,1656,1656,1656,0
|
|
20240705,112800,41146305,1656,1657,1657,1655,42
|
|
20240705,112700,41076760,1658,1658,1658,1658,7
|
|
20240705,112600,41065154,1657,1657,1657,1657,4
|
|
20240705,112500,41058526,1657,1657,1657,1657,18
|
|
20240705,112400,41028700,1657,1657,1657,1657,9
|
|
20240705,112300,41013787,1657,1657,1657,1657,13
|
|
20240705,112200,40992246,1657,1657,1657,1657,6
|
|
20240705,112100,40982304,1658,1660,1660,1658,18
|
|
20240705,112000,40952448,1658,1655,1658,1655,109
|
|
20240705,111900,40771946,1655,1655,1655,1655,38
|
|
20240705,111800,40709056,1654,1654,1654,1654,25
|
|
20240705,111700,40667706,1654,1654,1654,1654,0
|
|
20240705,111600,40667706,1654,1654,1654,1654,6
|
|
20240705,111500,40657782,1653,1653,1653,1653,9
|
|
20240705,111400,40642905,1656,1656,1656,1656,6
|
|
20240705,111300,40632969,1656,1654,1656,1654,53
|
|
20240705,111200,40545283,1653,1652,1653,1652,42
|
|
20240705,111100,40475858,1652,1652,1652,1652,19
|
|
20240705,111000,40444470,1652,1652,1652,1652,6
|
|
20240705,110900,40434558,1651,1653,1653,1650,637
|
|
20240705,110800,39383486,1653,1653,1653,1653,19
|
|
20240705,110700,39352079,1653,1653,1653,1653,6
|
|
20240705,110600,39342161,1652,1652,1652,1652,13
|
|
20240705,110500,39320685,1652,1652,1652,1652,0
|
|
20240705,110400,39320685,1652,1652,1652,1652,7
|
|
20240705,110300,39309121,1652,1652,1653,1652,19
|
|
20240705,110200,39277727,1655,1655,1655,1655,6
|
|
20240705,110100,39267797,1656,1655,1656,1650,1570
|
|
20240705,110000,36676197,1656,1656,1656,1656,6
|
|
20240705,105900,36666261,1656,1656,1656,1656,0
|
|
20240705,105800,36666261,1656,1655,1656,1655,8
|
|
20240705,105700,36653014,1654,1654,1654,1654,3
|
|
20240705,105600,36648052,1653,1653,1654,1653,126
|
|
20240705,105500,36439766,1653,1653,1653,1653,6
|
|
20240705,105400,36429848,1652,1652,1652,1652,5
|
|
20240705,105300,36421588,1652,1652,1652,1652,13
|
|
20240705,105200,36400112,1652,1652,1652,1652,7
|
|
20240705,105100,36388548,1652,1651,1652,1651,9
|
|
20240705,105000,36373683,1651,1651,1651,1651,6
|
|
20240705,104900,36363777,1654,1654,1654,1654,11
|
|
20240705,104800,36345583,1654,1654,1654,1654,19
|
|
20240705,104700,36314157,1653,1653,1653,1653,0
|
|
20240705,104600,36314157,1653,1653,1653,1653,19
|
|
20240705,104500,36282750,1652,1652,1652,1652,3
|
|
20240705,104400,36277794,1652,1653,1653,1652,18
|
|
20240705,104300,36248046,1655,1655,1655,1655,14
|
|
20240705,104200,36224876,1655,1655,1655,1655,7
|
|
20240705,104100,36213291,1655,1655,1655,1655,13
|
|
20240705,104000,36191776,1655,1655,1655,1655,6
|
|
20240705,103900,36181846,1655,1655,1655,1655,18
|
|
20240705,103800,36152056,1655,1655,1655,1655,7
|
|
20240705,103700,36140471,1654,1657,1657,1654,18
|
|
20240705,103600,36110681,1657,1657,1657,1657,19
|
|
20240705,103500,36079198,1657,1657,1657,1657,0
|
|
20240705,103400,36079198,1657,1657,1657,1657,19
|
|
20240705,103300,36047715,1657,1657,1657,1657,7
|
|
20240705,103200,36036116,1657,1657,1657,1657,6
|
|
20240705,103100,36026174,1656,1658,1659,1655,802
|
|
20240705,103000,34698820,1658,1658,1658,1658,9
|
|
20240705,102900,34683898,1658,1658,1658,1658,13
|
|
20240705,102800,34662344,1658,1658,1658,1658,6
|
|
20240705,102700,34652396,1658,1658,1658,1658,6
|
|
20240705,102600,34642448,1658,1657,1658,1657,16
|
|
20240705,102500,34615923,1657,1659,1659,1657,22
|
|
20240705,102400,34579448,1660,1660,1660,1660,18
|
|
20240705,102300,34549568,1660,1660,1660,1660,0
|
|
20240705,102200,34549568,1660,1660,1660,1660,20
|
|
20240705,102100,34516368,1659,1659,1659,1659,1
|
|
20240705,102000,34514709,1659,1659,1659,1659,7
|
|
20240705,101900,34503096,1658,1658,1658,1658,9
|
|
20240705,101800,34488174,1659,1660,1660,1659,71
|
|
20240705,101700,34370379,1659,1660,1660,1659,54
|
|
20240705,101600,34280754,1660,1660,1660,1660,6
|
|
20240705,101500,34270794,1660,1660,1660,1660,17
|
|
20240705,101400,34242574,1660,1659,1660,1659,36
|
|
20240705,101300,34182826,1659,1659,1659,1659,127
|
|
20240705,101200,33972133,1659,1661,1661,1659,21
|
|
20240705,101100,33937256,1661,1661,1661,1661,0
|
|
20240705,101000,33937256,1661,1661,1661,1661,7
|
|
20240705,100900,33925629,1661,1661,1661,1661,18
|
|
20240705,100800,33895731,1661,1661,1661,1661,6
|
|
20240705,100700,33885765,1661,1661,1661,1661,20
|
|
20240705,100600,33852545,1663,1663,1663,1663,6
|
|
20240705,100500,33842567,1663,1663,1663,1663,0
|
|
20240705,100400,33842567,1663,1654,1663,1654,48
|
|
20240705,100300,33763004,1663,1663,1663,1663,7
|
|
20240705,100200,33751363,1663,1663,1663,1663,35
|
|
20240705,100100,33693158,1663,1663,1663,1663,6
|
|
20240705,100000,33683180,1663,1664,1664,1663,20
|
|
20240705,095900,33649907,1666,1666,1666,1666,0
|
|
20240705,095800,33649907,1666,1666,1666,1666,0
|
|
20240705,095700,33649907,1666,1666,1666,1666,0
|
|
20240705,095600,33649907,1666,1666,1666,1666,0
|
|
20240705,095500,33649907,1666,1666,1666,1666,0
|
|
20240705,095400,33649907,1666,1666,1666,1666,0
|
|
20240705,095300,33649907,1666,1666,1666,1666,40
|
|
20240705,095200,33583267,1666,1666,1666,1666,0
|
|
20240705,095100,33583267,1666,1666,1666,1666,0
|
|
20240705,095000,33583267,1666,1666,1666,1666,7
|
|
20240705,094900,33571605,1666,1666,1666,1666,0
|
|
20240705,094800,33571605,1666,1666,1666,1666,0
|
|
20240705,094700,33571605,1666,1666,1666,1666,50
|
|
20240705,094600,33488305,1666,1666,1666,1666,1
|
|
20240705,094500,33486639,1666,1666,1666,1666,3
|
|
20240705,094400,33481641,1669,1666,1669,1666,6
|
|
20240705,094300,33471639,1660,1655,1660,1655,6076
|
|
20240705,094200,23394580,1655,1655,1655,1655,0
|
|
20240705,094100,23394580,1655,1655,1655,1655,0
|
|
20240705,094000,23394580,1655,1655,1655,1655,1
|
|
20240705,093900,23392925,1655,1655,1655,1655,0
|
|
20240705,093800,23392925,1655,1655,1655,1655,0
|
|
20240705,093700,23392925,1655,1655,1655,1655,1
|
|
20240705,093600,23391270,1656,1656,1656,1656,0
|
|
20240705,093500,23391270,1656,1656,1656,1656,0
|
|
20240705,093400,23391270,1656,1656,1656,1656,50
|
|
20240705,093300,23308470,1656,1655,1656,1655,2
|
|
20240705,093200,23305159,1651,1651,1651,1651,0
|
|
20240705,093100,23305159,1651,1651,1651,1651,134
|
|
20240705,093000,23083925,1650,1650,1650,1650,1022
|
|
20240705,092900,21397625,1650,1637,1650,1637,701
|
|
20240705,092800,20250075,1650,1650,1650,1650,1
|
|
20240705,092700,20248425,1637,1637,1637,1637,3100
|
|
20240705,092600,15173725,1633,1633,1633,1633,0
|
|
20240705,092500,15173725,1633,1633,1633,1633,0
|
|
20240705,092400,15173725,1633,1633,1633,1633,0
|
|
20240705,092300,15173725,1633,1633,1633,1633,0
|
|
20240705,092200,15173725,1633,1633,1633,1633,0
|
|
20240705,092100,15173725,1633,1633,1633,1633,0
|
|
20240705,092000,15173725,1633,1633,1633,1633,0
|
|
20240705,091900,15173725,1633,1633,1633,1633,0
|
|
20240705,091800,15173725,1633,1633,1633,1633,0
|
|
20240705,091700,15173725,1633,1633,1633,1633,0
|
|
20240705,091600,15173725,1633,1634,1634,1633,400
|
|
20240705,091500,14520462,1633,1633,1633,1633,1586
|
|
20240705,091400,11930524,1656,1656,1656,1656,0
|
|
20240705,091300,11930524,1656,1656,1656,1656,0
|
|
20240705,091200,11930524,1656,1656,1656,1656,0
|
|
20240705,091100,11930524,1656,1656,1656,1656,0
|
|
20240705,091000,11930524,1656,1656,1656,1656,1
|
|
20240705,090900,11928868,1652,1652,1652,1652,0
|
|
20240705,090800,11928868,1652,1652,1652,1652,300
|
|
20240705,090700,11433268,1652,1652,1652,1652,300
|
|
20240705,090600,10937668,1652,1652,1652,1652,1
|
|
20240705,090500,10936016,1652,1649,1652,1649,571
|
|
20240705,090400,9993428,1651,1645,1651,1645,500
|
|
20240705,090300,9169550,1652,1652,1652,1652,0
|
|
20240705,090200,9169550,1652,1645,1652,1645,41
|
|
20240705,090100,9102096,1645,1645,1645,1645,1
|
|
20240705,090000,9100451,1618,1623,1647,1618,5609
|