601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185800,372072964,1658,1658,1658,1658,4254
|
|
20240708,185700,372072964,1658,1658,1658,1658,0
|
|
20240708,185600,372072964,1658,1658,1658,1658,0
|
|
20240708,185500,372072964,1658,1658,1658,1658,0
|
|
20240708,185400,372072964,1658,1658,1658,1658,0
|
|
20240708,185300,372072964,1658,1658,1658,1658,0
|
|
20240708,185200,372072964,1658,1658,1658,1658,0
|
|
20240708,185100,372072964,1658,1658,1658,1658,0
|
|
20240708,185000,372072964,1658,1658,1658,1658,0
|
|
20240708,184900,372072964,1658,1658,1658,1658,0
|
|
20240708,184800,372072964,1658,1658,1658,1658,0
|
|
20240708,184700,372072964,1658,1658,1658,1658,0
|
|
20240708,184600,372072964,1658,1658,1658,1658,0
|
|
20240708,184500,372072964,1658,1658,1658,1658,0
|
|
20240708,184400,372072964,1658,1658,1658,1658,0
|
|
20240708,184300,372072964,1658,1658,1658,1658,0
|
|
20240708,184200,372072964,1658,1658,1658,1658,0
|
|
20240708,184100,372072964,1658,1658,1658,1658,0
|
|
20240708,184000,372072964,1658,1658,1658,1658,0
|
|
20240708,183900,372072964,1658,1658,1658,1658,0
|
|
20240708,183800,372072964,1658,1658,1658,1658,0
|
|
20240708,183700,372072964,1658,1658,1658,1658,0
|
|
20240708,183600,372072964,1658,1658,1658,1658,0
|
|
20240708,183500,372072964,1658,1658,1658,1658,0
|
|
20240708,183400,372072964,1658,1658,1658,1658,0
|
|
20240708,183300,372072964,1658,1658,1658,1658,0
|
|
20240708,183200,372072964,1658,1658,1658,1658,0
|
|
20240708,183100,372072964,1658,1658,1658,1658,0
|
|
20240708,183000,372072964,1658,1658,1658,1658,0
|
|
20240708,182900,372072964,1658,1658,1658,1658,0
|
|
20240708,182800,372072964,1658,1658,1658,1658,4254
|
|
20240708,182700,372072964,1658,1658,1658,1658,0
|
|
20240708,182600,372072964,1658,1658,1658,1658,0
|
|
20240708,182500,372072964,1658,1658,1658,1658,0
|
|
20240708,182400,372072964,1658,1658,1658,1658,0
|
|
20240708,182300,372072964,1658,1658,1658,1658,0
|
|
20240708,182200,372072964,1658,1658,1658,1658,0
|
|
20240708,182100,372072964,1658,1658,1658,1658,0
|
|
20240708,182000,372072964,1658,1658,1658,1658,0
|
|
20240708,181900,372072964,1658,1658,1658,1658,0
|
|
20240708,181800,372072964,1658,1658,1658,1658,0
|
|
20240708,181700,372072964,1658,1658,1658,1658,0
|
|
20240708,181600,372072964,1658,1658,1658,1658,0
|
|
20240708,181500,372072964,1658,1658,1658,1658,0
|
|
20240708,181400,372072964,1658,1658,1658,1658,0
|
|
20240708,181300,372072964,1658,1658,1658,1658,0
|
|
20240708,181200,372072964,1658,1658,1658,1658,0
|
|
20240708,181100,372072964,1658,1658,1658,1658,0
|
|
20240708,181000,372072964,1658,1658,1658,1658,0
|
|
20240708,180900,372072964,1658,1658,1658,1658,0
|
|
20240708,180800,372072964,1658,1658,1658,1658,0
|
|
20240708,180700,372072964,1658,1658,1658,1658,0
|
|
20240708,180600,372072964,1658,1658,1658,1658,0
|
|
20240708,180500,372072964,1658,1658,1658,1658,0
|
|
20240708,180400,372072964,1658,1658,1658,1658,0
|
|
20240708,180300,372072964,1658,1658,1658,1658,0
|
|
20240708,180200,372072964,1658,1658,1658,1658,0
|
|
20240708,180100,372072964,1658,1658,1658,1658,0
|
|
20240708,180000,372072964,1658,1658,1658,1658,0
|
|
20240708,175900,372072964,1658,1658,1658,1658,0
|
|
20240708,175800,372072964,1658,1658,1658,1658,4254
|
|
20240708,175700,372072964,1658,1658,1658,1658,0
|
|
20240708,175600,372072964,1658,1658,1658,1658,0
|
|
20240708,175500,372072964,1658,1658,1658,1658,0
|
|
20240708,175400,372072964,1658,1658,1658,1658,0
|
|
20240708,175300,372072964,1658,1658,1658,1658,0
|
|
20240708,175200,372072964,1658,1658,1658,1658,0
|
|
20240708,175100,372072964,1658,1658,1658,1658,0
|
|
20240708,175000,372072964,1658,1658,1658,1658,0
|
|
20240708,174900,372072964,1658,1658,1658,1658,0
|
|
20240708,174800,372072964,1658,1658,1658,1658,0
|
|
20240708,174700,372072964,1658,1658,1658,1658,0
|
|
20240708,174600,372072964,1658,1658,1658,1658,0
|
|
20240708,174500,372072964,1658,1658,1658,1658,0
|
|
20240708,174400,372072964,1658,1658,1658,1658,0
|
|
20240708,174300,372072964,1658,1658,1658,1658,0
|
|
20240708,174200,372072964,1658,1658,1658,1658,0
|
|
20240708,174100,372072964,1658,1658,1658,1658,0
|
|
20240708,174000,372072964,1658,1658,1658,1658,0
|
|
20240708,173900,372072964,1658,1658,1658,1658,0
|
|
20240708,173800,372072964,1658,1658,1658,1658,0
|
|
20240708,173700,372072964,1658,1658,1658,1658,0
|
|
20240708,173600,372072964,1658,1658,1658,1658,0
|
|
20240708,173500,372072964,1658,1658,1658,1658,0
|
|
20240708,173400,372072964,1658,1658,1658,1658,0
|
|
20240708,173300,372072964,1658,1658,1658,1658,0
|
|
20240708,173200,372072964,1658,1658,1658,1658,0
|
|
20240708,173100,372072964,1658,1658,1658,1658,0
|
|
20240708,173000,372072964,1658,1658,1658,1658,0
|
|
20240708,172900,372072964,1658,1658,1658,1658,0
|
|
20240708,172800,372072964,1658,1658,1658,1658,4254
|
|
20240708,172700,372072964,1658,1658,1658,1658,0
|
|
20240708,172600,372072964,1658,1658,1658,1658,0
|
|
20240708,172500,372072964,1658,1658,1658,1658,0
|
|
20240708,172400,372072964,1658,1658,1658,1658,0
|
|
20240708,172300,372072964,1658,1658,1658,1658,0
|
|
20240708,172200,372072964,1658,1658,1658,1658,0
|
|
20240708,172100,372072964,1658,1658,1658,1658,0
|
|
20240708,172000,372072964,1658,1658,1658,1658,0
|
|
20240708,171900,372072964,1658,1658,1658,1658,0
|
|
20240708,171800,372072964,1658,1658,1658,1658,0
|
|
20240708,171700,372072964,1658,1658,1658,1658,0
|
|
20240708,171600,372072964,1658,1658,1658,1658,0
|
|
20240708,171500,372072964,1658,1658,1658,1658,0
|
|
20240708,171400,372072964,1658,1658,1658,1658,0
|
|
20240708,171300,372072964,1658,1658,1658,1658,0
|
|
20240708,171200,372072964,1658,1658,1658,1658,0
|
|
20240708,171100,372072964,1658,1658,1658,1658,0
|
|
20240708,171000,372072964,1658,1658,1658,1658,0
|
|
20240708,170900,372072964,1658,1658,1658,1658,0
|
|
20240708,170800,372072964,1658,1658,1658,1658,0
|
|
20240708,170700,372072964,1658,1658,1658,1658,0
|
|
20240708,170600,372072964,1658,1658,1658,1658,0
|
|
20240708,170500,372072964,1658,1658,1658,1658,0
|
|
20240708,170400,372072964,1658,1658,1658,1658,0
|
|
20240708,170300,372072964,1658,1658,1658,1658,0
|
|
20240708,170200,372072964,1658,1658,1658,1658,0
|
|
20240708,170100,372072964,1658,1658,1658,1658,0
|
|
20240708,170000,372072964,1658,1658,1658,1658,0
|
|
20240708,165900,372072964,1658,1658,1658,1658,0
|
|
20240708,165800,372072964,1658,1658,1658,1658,4254
|
|
20240708,165700,372072964,1658,1658,1658,1658,0
|
|
20240708,165600,372072964,1658,1658,1658,1658,0
|
|
20240708,165500,372072964,1658,1658,1658,1658,0
|
|
20240708,165400,372072964,1658,1658,1658,1658,0
|
|
20240708,165300,372072964,1658,1658,1658,1658,0
|
|
20240708,165200,372072964,1658,1658,1658,1658,0
|
|
20240708,165100,372072964,1658,1658,1658,1658,0
|
|
20240708,165000,372072964,1658,1658,1658,1658,0
|
|
20240708,164900,372072964,1658,1658,1658,1658,0
|
|
20240708,164800,372072964,1658,1658,1658,1658,0
|
|
20240708,164700,372072964,1658,1658,1658,1658,0
|
|
20240708,164600,372072964,1658,1658,1658,1658,0
|
|
20240708,164500,372072964,1658,1658,1658,1658,0
|
|
20240708,164400,372072964,1658,1658,1658,1658,0
|
|
20240708,164300,372072964,1658,1658,1658,1658,0
|
|
20240708,164200,372072964,1658,1658,1658,1658,0
|
|
20240708,164100,372072964,1658,1658,1658,1658,0
|
|
20240708,164000,372072964,1658,1658,1658,1658,0
|
|
20240708,163900,372072964,1658,1658,1658,1658,0
|
|
20240708,163800,372072964,1658,1658,1658,1658,0
|
|
20240708,163700,372072964,1658,1658,1658,1658,0
|
|
20240708,163600,372072964,1658,1658,1658,1658,0
|
|
20240708,163500,372072964,1658,1658,1658,1658,0
|
|
20240708,163400,372072964,1658,1658,1658,1658,0
|
|
20240708,163300,372072964,1658,1658,1658,1658,0
|
|
20240708,163200,372072964,1658,1658,1658,1658,0
|
|
20240708,163100,372072964,1658,1658,1658,1658,0
|
|
20240708,163000,372072964,1658,1658,1658,1658,0
|
|
20240708,162900,372072964,1658,1658,1658,1658,0
|
|
20240708,162800,372072964,1658,1658,1658,1658,4254
|
|
20240708,162700,372072964,1658,1658,1658,1658,0
|
|
20240708,162600,372072964,1658,1658,1658,1658,0
|
|
20240708,162500,372072964,1658,1658,1658,1658,0
|
|
20240708,162400,372072964,1658,1658,1658,1658,0
|
|
20240708,162300,372072964,1658,1658,1658,1658,0
|
|
20240708,162200,372072964,1658,1658,1658,1658,0
|
|
20240708,162100,372072964,1658,1658,1658,1658,0
|
|
20240708,162000,372072964,1658,1658,1658,1658,0
|
|
20240708,161900,372072964,1658,1658,1658,1658,0
|
|
20240708,161800,372072964,1658,1658,1658,1658,0
|
|
20240708,161700,372072964,1658,1658,1658,1658,0
|
|
20240708,161600,372072964,1658,1658,1658,1658,0
|
|
20240708,161500,372072964,1658,1658,1658,1658,0
|
|
20240708,161400,372072964,1658,1658,1658,1658,0
|
|
20240708,161300,372072964,1658,1658,1658,1658,0
|
|
20240708,161200,372072964,1658,1658,1658,1658,0
|
|
20240708,161100,372072964,1658,1658,1658,1658,0
|
|
20240708,161000,372072964,1658,1658,1658,1658,0
|
|
20240708,160900,372072964,1658,1658,1658,1658,0
|
|
20240708,160800,372072964,1658,1658,1658,1658,0
|
|
20240708,160700,372072964,1658,1658,1658,1658,0
|
|
20240708,160600,372072964,1658,1658,1658,1658,0
|
|
20240708,160500,372072964,1658,1658,1658,1658,0
|
|
20240708,160400,372072964,1658,1658,1658,1658,0
|
|
20240708,160300,372072964,1658,1658,1658,1658,0
|
|
20240708,160200,372072964,1658,1658,1658,1658,0
|
|
20240708,160100,372072964,1658,1658,1658,1658,0
|
|
20240708,160000,372072964,1658,1658,1658,1658,0
|
|
20240708,155900,372072964,1658,1658,1658,1658,0
|
|
20240708,155800,372072964,1658,1658,1658,1658,4254
|
|
20240708,155700,372072964,1658,1658,1658,1658,0
|
|
20240708,155600,372072964,1658,1658,1658,1658,0
|
|
20240708,155500,372072964,1658,1658,1658,1658,0
|
|
20240708,155400,372072964,1658,1658,1658,1658,0
|
|
20240708,155300,372072964,1658,1658,1658,1658,0
|
|
20240708,155200,372072964,1658,1658,1658,1658,0
|
|
20240708,155100,372072964,1658,1658,1658,1658,0
|
|
20240708,155000,372072964,1658,1658,1658,1658,0
|
|
20240708,154900,372072964,1658,1658,1658,1658,0
|
|
20240708,154800,372072964,1658,1658,1658,1658,0
|
|
20240708,154700,372072964,1658,1658,1658,1658,0
|
|
20240708,154600,372072964,1658,1658,1658,1658,0
|
|
20240708,154500,372072964,1658,1658,1658,1658,0
|
|
20240708,154400,372072964,1658,1658,1658,1658,0
|
|
20240708,154300,372072964,1658,1658,1658,1658,0
|
|
20240708,154200,372072964,1658,1658,1658,1658,0
|
|
20240708,154100,372072964,1658,1658,1658,1658,0
|
|
20240708,154000,372072964,1658,1658,1658,1658,0
|
|
20240708,153900,372072964,1658,1658,1658,1658,0
|
|
20240708,153800,372072964,1658,1658,1658,1658,0
|
|
20240708,153700,372072964,1658,1658,1658,1658,0
|
|
20240708,153600,372072964,1658,1658,1658,1658,0
|
|
20240708,153500,372072964,1658,1658,1658,1658,0
|
|
20240708,153400,372072964,1658,1658,1658,1658,0
|
|
20240708,153300,372072964,1658,1658,1658,1658,0
|
|
20240708,153200,372072964,1658,1658,1658,1658,0
|
|
20240708,153100,372072964,1658,1658,1658,1658,0
|
|
20240708,153000,372072964,1658,1658,1658,1658,4254
|
|
20240708,152900,365019832,1680,1680,1680,1680,0
|
|
20240708,152800,365019832,1680,1680,1680,1680,0
|
|
20240708,152700,365019832,1680,1680,1680,1680,0
|
|
20240708,152600,365019832,1680,1680,1680,1680,0
|
|
20240708,152500,365019832,1680,1680,1680,1680,0
|
|
20240708,152400,365019832,1680,1680,1680,1680,0
|
|
20240708,152300,365019832,1680,1680,1680,1680,0
|
|
20240708,152200,365019832,1680,1680,1680,1680,0
|
|
20240708,152100,365019832,1680,1680,1680,1680,0
|
|
20240708,152000,365019832,1680,1680,1680,1680,0
|
|
20240708,151900,365019832,1680,1680,1680,1680,1
|
|
20240708,151800,365018152,1666,1666,1666,1666,29
|
|
20240708,151700,364969838,1681,1681,1681,1681,0
|
|
20240708,151600,364969838,1681,1681,1681,1681,209
|
|
20240708,151500,364618509,1681,1681,1681,1681,0
|
|
20240708,151400,364618509,1681,1681,1681,1681,0
|
|
20240708,151300,364618509,1681,1681,1681,1681,682
|
|
20240708,151200,363472067,1683,1683,1683,1683,0
|
|
20240708,151100,363472067,1683,1683,1683,1683,0
|
|
20240708,151000,363472067,1683,1683,1683,1683,0
|
|
20240708,150900,363472067,1683,1683,1683,1683,10
|
|
20240708,150800,363455237,1683,1683,1683,1681,123
|
|
20240708,150700,363248374,1683,1683,1683,1682,212
|
|
20240708,150600,362891710,1683,1683,1683,1683,0
|
|
20240708,150500,362891710,1683,1683,1683,1683,0
|
|
20240708,150400,362891710,1683,1683,1683,1683,0
|
|
20240708,150300,362891710,1683,1681,1683,1681,1496
|
|
20240708,150200,360375014,1681,1681,1681,1681,4314
|
|
20240708,150100,353123180,1682,1682,1682,1682,0
|
|
20240708,150000,353123180,1682,1682,1682,1682,500
|
|
20240708,145900,352282180,1681,1681,1681,1681,0
|
|
20240708,145800,352282180,1681,1681,1681,1681,0
|
|
20240708,145700,352282180,1681,1681,1681,1681,0
|
|
20240708,145600,352282180,1681,1681,1681,1681,201
|
|
20240708,145500,351944299,1681,1682,1682,1681,790
|
|
20240708,145400,350615819,1681,1681,1681,1681,3094
|
|
20240708,145300,345414805,1681,1680,1681,1680,2106
|
|
20240708,145200,341874719,1681,1680,1681,1680,380
|
|
20240708,145100,341236139,1681,1681,1681,1681,0
|
|
20240708,145000,341236139,1681,1681,1681,1681,0
|
|
20240708,144900,341236139,1681,1678,1681,1678,325
|
|
20240708,144800,340690494,1663,1663,1663,1663,0
|
|
20240708,144700,340690494,1663,1663,1663,1663,0
|
|
20240708,144600,340690494,1663,1663,1663,1663,0
|
|
20240708,144500,340690494,1663,1663,1663,1663,0
|
|
20240708,144400,340690494,1663,1664,1664,1663,300
|
|
20240708,144300,340191584,1664,1664,1664,1664,0
|
|
20240708,144200,340191584,1664,1664,1664,1664,0
|
|
20240708,144100,340191584,1664,1665,1665,1664,1000
|
|
20240708,144000,338526684,1663,1663,1663,1663,0
|
|
20240708,143900,338526684,1663,1675,1675,1663,1000
|
|
20240708,143800,336861125,1675,1675,1675,1675,0
|
|
20240708,143700,336861125,1675,1675,1675,1675,0
|
|
20240708,143600,336861125,1675,1675,1675,1675,9
|
|
20240708,143500,336846050,1688,1688,1688,1688,0
|
|
20240708,143400,336846050,1688,1686,1688,1686,5000
|
|
20240708,143300,328406098,1688,1685,1688,1685,500
|
|
20240708,143200,327562246,1675,1675,1675,1675,0
|
|
20240708,143100,327562246,1675,1675,1675,1675,200
|
|
20240708,143000,327227246,1689,1689,1689,1689,0
|
|
20240708,142900,327227246,1689,1689,1689,1689,23
|
|
20240708,142800,327188399,1689,1689,1689,1689,0
|
|
20240708,142700,327188399,1689,1689,1689,1689,2
|
|
20240708,142600,327185021,1690,1690,1690,1690,0
|
|
20240708,142500,327185021,1690,1690,1690,1690,0
|
|
20240708,142400,327185021,1690,1690,1690,1690,0
|
|
20240708,142300,327185021,1690,1690,1690,1690,0
|
|
20240708,142200,327185021,1690,1690,1690,1690,0
|
|
20240708,142100,327185021,1690,1690,1690,1690,0
|
|
20240708,142000,327185021,1690,1675,1690,1675,340
|
|
20240708,141900,326613107,1675,1676,1676,1675,100
|
|
20240708,141800,326445582,1689,1678,1689,1670,1679
|
|
20240708,141700,323626226,1680,1680,1680,1680,0
|
|
20240708,141600,323626226,1680,1678,1680,1678,330
|
|
20240708,141500,323071858,1678,1676,1678,1676,1000
|
|
20240708,141400,321394500,1665,1665,1665,1665,0
|
|
20240708,141300,321394500,1665,1665,1665,1665,57
|
|
20240708,141200,321299595,1661,1661,1661,1661,0
|
|
20240708,141100,321299595,1661,1661,1661,1661,0
|
|
20240708,141000,321299595,1661,1672,1672,1661,310
|
|
20240708,140900,320784042,1679,1679,1679,1679,0
|
|
20240708,140800,320784042,1679,1679,1679,1679,0
|
|
20240708,140700,320784042,1679,1679,1679,1679,0
|
|
20240708,140600,320784042,1679,1679,1679,1679,0
|
|
20240708,140500,320784042,1679,1679,1679,1679,9
|
|
20240708,140400,320768931,1680,1680,1680,1680,0
|
|
20240708,140300,320768931,1680,1680,1680,1680,0
|
|
20240708,140200,320768931,1680,1680,1680,1680,280
|
|
20240708,140100,320298531,1680,1686,1686,1680,634
|
|
20240708,140000,319233405,1680,1681,1685,1680,2273
|
|
20240708,135900,315409191,1681,1680,1681,1680,1441
|
|
20240708,135800,312988120,1680,1680,1680,1680,0
|
|
20240708,135700,312988120,1680,1680,1680,1680,0
|
|
20240708,135600,312988120,1680,1680,1680,1680,0
|
|
20240708,135500,312988120,1680,1680,1680,1680,1
|
|
20240708,135400,312986440,1676,1676,1676,1676,0
|
|
20240708,135300,312986440,1676,1679,1680,1676,320
|
|
20240708,135200,312449041,1678,1679,1679,1678,1000
|
|
20240708,135100,310770541,1679,1679,1679,1679,331
|
|
20240708,135000,310214792,1674,1670,1674,1670,5338
|
|
20240708,134900,301281076,1669,1664,1669,1664,5903
|
|
20240708,134800,291433674,1660,1660,1660,1660,362
|
|
20240708,134700,290832754,1660,1659,1660,1659,2400
|
|
20240708,134600,286849622,1654,1654,1654,1654,0
|
|
20240708,134500,286849622,1654,1654,1654,1654,999
|
|
20240708,134400,285197276,1654,1653,1654,1653,2400
|
|
20240708,134300,281228812,1653,1653,1653,1653,0
|
|
20240708,134200,281228812,1653,1653,1653,1653,50
|
|
20240708,134100,281146162,1653,1653,1653,1653,4700
|
|
20240708,134000,273377062,1648,1648,1648,1648,0
|
|
20240708,133900,273377062,1648,1648,1648,1648,0
|
|
20240708,133800,273377062,1648,1648,1648,1648,6
|
|
20240708,133700,273367174,1648,1648,1648,1648,8
|
|
20240708,133600,273353990,1648,1648,1648,1648,0
|
|
20240708,133500,273353990,1648,1648,1648,1648,90
|
|
20240708,133400,273205670,1648,1647,1648,1647,392
|
|
20240708,133300,272559746,1648,1648,1648,1648,700
|
|
20240708,133200,271406146,1648,1648,1648,1648,5
|
|
20240708,133100,271397906,1647,1647,1647,1647,9
|
|
20240708,133000,271383083,1647,1647,1647,1647,70
|
|
20240708,132900,271267793,1647,1647,1647,1647,186
|
|
20240708,132800,270961451,1648,1648,1648,1648,0
|
|
20240708,132700,270961451,1648,1648,1648,1648,0
|
|
20240708,132600,270961451,1648,1648,1648,1648,0
|
|
20240708,132500,270961451,1648,1648,1648,1648,0
|
|
20240708,132400,270961451,1648,1648,1648,1648,0
|
|
20240708,132300,270961451,1648,1648,1648,1648,0
|
|
20240708,132200,270961451,1648,1649,1649,1648,4144
|
|
20240708,132100,264131982,1649,1649,1649,1649,0
|
|
20240708,132000,264131982,1649,1649,1649,1649,14
|
|
20240708,131900,264108896,1654,1654,1654,1654,0
|
|
20240708,131800,264108896,1654,1654,1654,1654,0
|
|
20240708,131700,264108896,1654,1654,1654,1654,0
|
|
20240708,131600,264108896,1654,1654,1654,1654,32
|
|
20240708,131500,264055968,1648,1648,1648,1648,0
|
|
20240708,131400,264055968,1648,1648,1648,1648,0
|
|
20240708,131300,264055968,1648,1648,1648,1648,0
|
|
20240708,131200,264055968,1648,1648,1648,1648,0
|
|
20240708,131100,264055968,1648,1648,1648,1648,0
|
|
20240708,131000,264055968,1648,1648,1648,1648,0
|
|
20240708,130900,264055968,1648,1648,1648,1648,87
|
|
20240708,130800,263912592,1648,1648,1648,1648,0
|
|
20240708,130700,263912592,1648,1648,1648,1648,0
|
|
20240708,130600,263912592,1648,1648,1648,1648,0
|
|
20240708,130500,263912592,1648,1648,1648,1648,0
|
|
20240708,130400,263912592,1648,1648,1648,1648,0
|
|
20240708,130300,263912592,1648,1648,1648,1648,24
|
|
20240708,130200,263873040,1652,1652,1652,1652,0
|
|
20240708,130100,263873040,1652,1652,1652,1652,0
|
|
20240708,130000,263873040,1652,1652,1652,1652,0
|
|
20240708,125900,263873040,1652,1652,1652,1652,0
|
|
20240708,125800,263873040,1652,1652,1652,1652,0
|
|
20240708,125700,263873040,1652,1652,1652,1652,0
|
|
20240708,125600,263873040,1652,1652,1652,1652,0
|
|
20240708,125500,263873040,1652,1652,1652,1652,107
|
|
20240708,125400,263696276,1652,1652,1652,1652,0
|
|
20240708,125300,263696276,1652,1652,1652,1652,0
|
|
20240708,125200,263696276,1652,1652,1652,1652,50
|
|
20240708,125100,263613676,1652,1652,1652,1652,300
|
|
20240708,125000,263118076,1652,1652,1652,1652,1
|
|
20240708,124900,263116424,1647,1647,1647,1647,0
|
|
20240708,124800,263116424,1647,1647,1647,1647,0
|
|
20240708,124700,263116424,1647,1647,1647,1647,0
|
|
20240708,124600,263116424,1647,1647,1647,1647,0
|
|
20240708,124500,263116424,1647,1647,1647,1647,0
|
|
20240708,124400,263116424,1647,1647,1647,1647,0
|
|
20240708,124300,263116424,1647,1647,1647,1647,0
|
|
20240708,124200,263116424,1647,1647,1647,1647,0
|
|
20240708,124100,263116424,1647,1647,1647,1647,0
|
|
20240708,124000,263116424,1647,1647,1647,1647,0
|
|
20240708,123900,263116424,1647,1647,1647,1647,0
|
|
20240708,123800,263116424,1647,1647,1647,1647,0
|
|
20240708,123700,263116424,1647,1647,1647,1647,4
|
|
20240708,123600,263109836,1646,1646,1646,1646,0
|
|
20240708,123500,263109836,1646,1646,1646,1646,0
|
|
20240708,123400,263109836,1646,1646,1646,1646,1591
|
|
20240708,123300,260491050,1646,1646,1646,1646,0
|
|
20240708,123200,260491050,1646,1646,1646,1646,0
|
|
20240708,123100,260491050,1646,1646,1646,1646,0
|
|
20240708,123000,260491050,1646,1646,1646,1646,0
|
|
20240708,122900,260491050,1646,1646,1646,1646,0
|
|
20240708,122800,260491050,1646,1646,1646,1646,0
|
|
20240708,122700,260491050,1646,1646,1646,1646,0
|
|
20240708,122600,260491050,1646,1646,1646,1646,0
|
|
20240708,122500,260491050,1646,1646,1646,1646,0
|
|
20240708,122400,260491050,1646,1646,1646,1646,0
|
|
20240708,122300,260491050,1646,1646,1646,1646,0
|
|
20240708,122200,260491050,1646,1646,1646,1646,0
|
|
20240708,122100,260491050,1646,1646,1646,1646,0
|
|
20240708,122000,260491050,1646,1652,1652,1646,11394
|
|
20240708,121900,241684667,1652,1652,1652,1652,10
|
|
20240708,121800,241668147,1653,1653,1653,1653,0
|
|
20240708,121700,241668147,1653,1653,1653,1653,0
|
|
20240708,121600,241668147,1653,1653,1653,1653,0
|
|
20240708,121500,241668147,1653,1653,1653,1653,0
|
|
20240708,121400,241668147,1653,1653,1653,1653,0
|
|
20240708,121300,241668147,1653,1653,1653,1653,0
|
|
20240708,121200,241668147,1653,1653,1653,1653,0
|
|
20240708,121100,241668147,1653,1653,1653,1653,2220
|
|
20240708,121000,237998487,1654,1654,1654,1654,0
|
|
20240708,120900,237998487,1654,1654,1654,1654,17
|
|
20240708,120800,237970369,1654,1654,1654,1654,0
|
|
20240708,120700,237970369,1654,1654,1654,1654,314
|
|
20240708,120600,237451013,1654,1654,1654,1654,0
|
|
20240708,120500,237451013,1654,1654,1654,1654,0
|
|
20240708,120400,237451013,1654,1654,1654,1654,0
|
|
20240708,120300,237451013,1654,1654,1654,1654,0
|
|
20240708,120200,237451013,1654,1654,1654,1654,0
|
|
20240708,120100,237451013,1654,1654,1654,1654,0
|
|
20240708,120000,237451013,1654,1655,1655,1654,1724
|
|
20240708,115900,234599420,1655,1655,1655,1655,0
|
|
20240708,115800,234599420,1655,1655,1655,1655,3
|
|
20240708,115700,234594455,1656,1657,1657,1656,423
|
|
20240708,115600,233893902,1659,1659,1659,1659,0
|
|
20240708,115500,233893902,1659,1659,1659,1659,0
|
|
20240708,115400,233893902,1659,1659,1659,1659,0
|
|
20240708,115300,233893902,1659,1659,1659,1659,0
|
|
20240708,115200,233893902,1659,1659,1659,1659,0
|
|
20240708,115100,233893902,1659,1659,1659,1659,0
|
|
20240708,115000,233893902,1659,1659,1659,1659,1
|
|
20240708,114900,233892243,1659,1659,1659,1659,0
|
|
20240708,114800,233892243,1659,1659,1659,1659,0
|
|
20240708,114700,233892243,1659,1659,1659,1659,0
|
|
20240708,114600,233892243,1659,1659,1659,1659,140
|
|
20240708,114500,233659983,1660,1660,1660,1660,0
|
|
20240708,114400,233659983,1660,1660,1660,1660,0
|
|
20240708,114300,233659983,1660,1660,1660,1660,0
|
|
20240708,114200,233659983,1660,1660,1660,1660,1
|
|
20240708,114100,233658323,1657,1657,1657,1657,0
|
|
20240708,114000,233658323,1657,1657,1657,1657,2
|
|
20240708,113900,233655009,1666,1666,1666,1666,0
|
|
20240708,113800,233655009,1666,1666,1666,1666,0
|
|
20240708,113700,233655009,1666,1666,1666,1666,0
|
|
20240708,113600,233655009,1666,1666,1666,1666,0
|
|
20240708,113500,233655009,1666,1666,1666,1666,0
|
|
20240708,113400,233655009,1666,1666,1666,1666,0
|
|
20240708,113300,233655009,1666,1666,1666,1666,0
|
|
20240708,113200,233655009,1666,1666,1666,1666,0
|
|
20240708,113100,233655009,1666,1666,1666,1666,0
|
|
20240708,113000,233655009,1666,1666,1666,1666,0
|
|
20240708,112900,233655009,1666,1666,1666,1666,0
|
|
20240708,112800,233655009,1666,1666,1666,1666,3000
|
|
20240708,112700,228657009,1656,1656,1656,1656,1458
|
|
20240708,112600,226242561,1666,1666,1666,1666,0
|
|
20240708,112500,226242561,1666,1666,1666,1666,0
|
|
20240708,112400,226242561,1666,1666,1666,1666,0
|
|
20240708,112300,226242561,1666,1666,1666,1666,50
|
|
20240708,112200,226159261,1666,1666,1666,1666,0
|
|
20240708,112100,226159261,1666,1666,1666,1666,0
|
|
20240708,112000,226159261,1666,1666,1666,1666,0
|
|
20240708,111900,226159261,1666,1666,1666,1666,0
|
|
20240708,111800,226159261,1666,1666,1666,1666,0
|
|
20240708,111700,226159261,1666,1666,1666,1666,1000
|
|
20240708,111600,224493261,1666,1666,1666,1666,0
|
|
20240708,111500,224493261,1666,1666,1666,1666,0
|
|
20240708,111400,224493261,1666,1666,1666,1666,38
|
|
20240708,111300,224429953,1668,1668,1668,1668,0
|
|
20240708,111200,224429953,1668,1656,1668,1656,15
|
|
20240708,111100,224404986,1656,1657,1657,1656,348
|
|
20240708,111000,223828351,1667,1667,1667,1667,0
|
|
20240708,110900,223828351,1667,1667,1667,1667,0
|
|
20240708,110800,223828351,1667,1667,1667,1667,0
|
|
20240708,110700,223828351,1667,1667,1667,1667,0
|
|
20240708,110600,223828351,1667,1667,1667,1667,0
|
|
20240708,110500,223828351,1667,1667,1667,1667,200
|
|
20240708,110400,223494951,1668,1668,1668,1668,0
|
|
20240708,110300,223494951,1668,1668,1668,1668,0
|
|
20240708,110200,223494951,1668,1668,1668,1668,0
|
|
20240708,110100,223494951,1668,1668,1668,1668,0
|
|
20240708,110000,223494951,1668,1666,1668,1666,270
|
|
20240708,105900,223045013,1666,1653,1666,1653,1073
|
|
20240708,105800,221258606,1653,1653,1653,1653,95
|
|
20240708,105700,221101571,1653,1653,1653,1653,17
|
|
20240708,105600,221073470,1653,1653,1653,1653,122
|
|
20240708,105500,220871804,1669,1669,1669,1669,0
|
|
20240708,105400,220871804,1669,1669,1669,1669,10
|
|
20240708,105300,220855114,1669,1669,1669,1669,0
|
|
20240708,105200,220855114,1669,1669,1669,1669,0
|
|
20240708,105100,220855114,1669,1669,1669,1669,0
|
|
20240708,105000,220855114,1669,1669,1669,1669,0
|
|
20240708,104900,220855114,1669,1669,1669,1669,500
|
|
20240708,104800,220020614,1651,1651,1651,1651,0
|
|
20240708,104700,220020614,1651,1652,1652,1651,212
|
|
20240708,104600,219670468,1669,1669,1669,1669,59
|
|
20240708,104500,219571997,1669,1669,1669,1650,5510
|
|
20240708,104400,210461424,1669,1671,1671,1669,1674
|
|
20240708,104300,207665817,1673,1673,1673,1673,0
|
|
20240708,104200,207665817,1673,1673,1673,1673,0
|
|
20240708,104100,207665817,1673,1673,1673,1673,59
|
|
20240708,104000,207567110,1673,1673,1673,1673,0
|
|
20240708,103900,207567110,1673,1673,1673,1673,0
|
|
20240708,103800,207567110,1673,1674,1674,1673,5
|
|
20240708,103700,207558741,1674,1674,1674,1674,0
|
|
20240708,103600,207558741,1674,1674,1674,1674,1
|
|
20240708,103500,207557067,1679,1679,1679,1679,0
|
|
20240708,103400,207557067,1679,1679,1679,1679,0
|
|
20240708,103300,207557067,1679,1679,1679,1679,1000
|
|
20240708,103200,205878067,1679,1679,1679,1679,0
|
|
20240708,103100,205878067,1679,1679,1679,1679,0
|
|
20240708,103000,205878067,1679,1679,1679,1679,9
|
|
20240708,102900,205862956,1680,1680,1680,1680,0
|
|
20240708,102800,205862956,1680,1680,1680,1680,118
|
|
20240708,102700,205664716,1680,1676,1680,1676,10
|
|
20240708,102600,205647929,1673,1673,1673,1673,0
|
|
20240708,102500,205647929,1673,1673,1673,1673,0
|
|
20240708,102400,205647929,1673,1673,1673,1673,5
|
|
20240708,102300,205639564,1676,1676,1676,1676,0
|
|
20240708,102200,205639564,1676,1678,1678,1676,6725
|
|
20240708,102100,194359374,1680,1680,1680,1680,1551
|
|
20240708,102000,191753694,1682,1682,1682,1682,120
|
|
20240708,101900,191551854,1681,1681,1681,1681,3
|
|
20240708,101800,191546811,1681,1681,1681,1681,0
|
|
20240708,101700,191546811,1681,1681,1681,1681,0
|
|
20240708,101600,191546811,1681,1681,1681,1681,47
|
|
20240708,101500,191467804,1681,1681,1681,1681,403
|
|
20240708,101400,190790361,1680,1680,1680,1680,0
|
|
20240708,101300,190790361,1680,1680,1680,1680,1400
|
|
20240708,101200,188438361,1681,1681,1681,1681,0
|
|
20240708,101100,188438361,1681,1681,1681,1681,600
|
|
20240708,101000,187429761,1683,1680,1683,1680,403
|
|
20240708,100900,186752715,1677,1677,1677,1677,0
|
|
20240708,100800,186752715,1677,1678,1680,1677,2576
|
|
20240708,100700,182430505,1678,1678,1678,1678,61
|
|
20240708,100600,182328147,1678,1679,1679,1678,360
|
|
20240708,100500,181723746,1680,1680,1680,1680,1
|
|
20240708,100400,181722066,1680,1680,1680,1680,600
|
|
20240708,100300,180714066,1681,1681,1681,1681,0
|
|
20240708,100200,180714066,1681,1681,1681,1681,0
|
|
20240708,100100,180714066,1681,1681,1681,1681,550
|
|
20240708,100000,179789516,1681,1680,1681,1680,824
|
|
20240708,095900,178404800,1677,1683,1683,1677,2367
|
|
20240708,095800,174431757,1685,1685,1685,1685,20
|
|
20240708,095700,174398057,1687,1687,1687,1687,0
|
|
20240708,095600,174398057,1687,1687,1687,1687,1
|
|
20240708,095500,174396370,1682,1682,1682,1682,0
|
|
20240708,095400,174396370,1682,1682,1682,1682,1
|
|
20240708,095300,174394688,1682,1682,1682,1682,21
|
|
20240708,095200,174359366,1689,1689,1689,1689,0
|
|
20240708,095100,174359366,1689,1689,1689,1689,0
|
|
20240708,095000,174359366,1689,1699,1699,1689,12028
|
|
20240708,094900,153969951,1702,1699,1702,1699,3189
|
|
20240708,094800,148548275,1700,1700,1700,1700,1396
|
|
20240708,094700,146175075,1700,1699,1700,1699,832
|
|
20240708,094600,144761506,1699,1700,1700,1699,201
|
|
20240708,094500,144420006,1698,1698,1698,1698,0
|
|
20240708,094400,144420006,1698,1698,1698,1698,0
|
|
20240708,094300,144420006,1698,1700,1700,1698,711
|
|
20240708,094200,143212114,1701,1701,1701,1701,193
|
|
20240708,094100,142883821,1701,1701,1701,1701,0
|
|
20240708,094000,142883821,1701,1702,1702,1701,1703
|
|
20240708,093900,139986172,1702,1702,1702,1702,27
|
|
20240708,093800,139940218,1703,1707,1707,1703,702
|
|
20240708,093700,138744708,1703,1703,1703,1703,1299
|
|
20240708,093600,136532511,1702,1702,1702,1702,201
|
|
20240708,093500,136190409,1703,1704,1704,1703,8541
|
|
20240708,093400,121644657,1703,1703,1703,1703,3
|
|
20240708,093300,121639548,1702,1705,1705,1702,3300
|
|
20240708,093200,116020203,1720,1720,1720,1720,1001
|
|
20240708,093100,114298483,1710,1710,1710,1710,0
|
|
20240708,093000,114298483,1710,1711,1711,1710,510
|
|
20240708,092900,113426163,1721,1710,1721,1704,760
|
|
20240708,092800,112121908,1710,1710,1710,1710,1000
|
|
20240708,092700,110411908,1710,1710,1710,1710,5
|
|
20240708,092600,110403358,1710,1715,1715,1710,1263
|
|
20240708,092500,108242128,1709,1709,1709,1709,43
|
|
20240708,092400,108168641,1709,1700,1709,1700,410
|
|
20240708,092300,107468179,1700,1701,1701,1700,496
|
|
20240708,092200,106624952,1701,1707,1707,1701,2429
|
|
20240708,092100,102481649,1708,1720,1720,1708,3982
|
|
20240708,092000,95674893,1720,1723,1723,1720,346
|
|
20240708,091900,95079130,1723,1723,1723,1723,8
|
|
20240708,091800,95065346,1740,1740,1740,1740,1
|
|
20240708,091700,95063606,1740,1740,1740,1730,19013
|
|
20240708,091600,61994446,1740,1740,1740,1740,31
|
|
20240708,091500,61940506,1740,1733,1740,1733,1300
|
|
20240708,091400,59680616,1741,1732,1741,1732,7
|
|
20240708,091300,59668447,1742,1730,1742,1730,1009
|
|
20240708,091200,57911697,1730,1730,1730,1730,43
|
|
20240708,091100,57837307,1730,1720,1730,1719,5428
|
|
20240708,091000,48480765,1728,1723,1728,1719,1881
|
|
20240708,090900,45236342,1719,1719,1719,1719,30
|
|
20240708,090800,45184772,1719,1717,1719,1717,339
|
|
20240708,090700,44602649,1717,1717,1717,1717,439
|
|
20240708,090600,43848886,1709,1719,1719,1709,2416
|
|
20240708,090500,39718942,1709,1719,1719,1709,1050
|
|
20240708,090400,37914492,1719,1719,1720,1708,6668
|
|
20240708,090300,26457142,1708,1719,1719,1708,1867
|
|
20240708,090200,23248912,1719,1719,1719,1707,249
|
|
20240708,090100,22820977,1709,1731,1746,1709,8718
|
|
20240708,090000,7821062,1738,1694,1750,1693,4573
|