601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185800,289839485,1610,1610,1610,1610,557
|
|
20240716,185700,289839485,1610,1610,1610,1610,0
|
|
20240716,185600,289839485,1610,1610,1610,1610,0
|
|
20240716,185500,289839485,1610,1610,1610,1610,0
|
|
20240716,185400,289839485,1610,1610,1610,1610,0
|
|
20240716,185300,289839485,1610,1610,1610,1610,0
|
|
20240716,185200,289839485,1610,1610,1610,1610,0
|
|
20240716,185100,289839485,1610,1610,1610,1610,0
|
|
20240716,185000,289839485,1610,1610,1610,1610,0
|
|
20240716,184900,289839485,1610,1610,1610,1610,0
|
|
20240716,184800,289839485,1610,1610,1610,1610,0
|
|
20240716,184700,289839485,1610,1610,1610,1610,0
|
|
20240716,184600,289839485,1610,1610,1610,1610,0
|
|
20240716,184500,289839485,1610,1610,1610,1610,0
|
|
20240716,184400,289839485,1610,1610,1610,1610,0
|
|
20240716,184300,289839485,1610,1610,1610,1610,0
|
|
20240716,184200,289839485,1610,1610,1610,1610,0
|
|
20240716,184100,289839485,1610,1610,1610,1610,0
|
|
20240716,184000,289839485,1610,1610,1610,1610,0
|
|
20240716,183900,289839485,1610,1610,1610,1610,0
|
|
20240716,183800,289839485,1610,1610,1610,1610,0
|
|
20240716,183700,289839485,1610,1610,1610,1610,0
|
|
20240716,183600,289839485,1610,1610,1610,1610,0
|
|
20240716,183500,289839485,1610,1610,1610,1610,0
|
|
20240716,183400,289839485,1610,1610,1610,1610,0
|
|
20240716,183300,289839485,1610,1610,1610,1610,0
|
|
20240716,183200,289839485,1610,1610,1610,1610,0
|
|
20240716,183100,289839485,1610,1610,1610,1610,0
|
|
20240716,183000,289839485,1610,1610,1610,1610,0
|
|
20240716,182900,289839485,1610,1610,1610,1610,0
|
|
20240716,182800,289839485,1610,1610,1610,1610,557
|
|
20240716,182700,289839485,1610,1610,1610,1610,0
|
|
20240716,182600,289839485,1610,1610,1610,1610,0
|
|
20240716,182500,289839485,1610,1610,1610,1610,0
|
|
20240716,182400,289839485,1610,1610,1610,1610,0
|
|
20240716,182300,289839485,1610,1610,1610,1610,0
|
|
20240716,182200,289839485,1610,1610,1610,1610,0
|
|
20240716,182100,289839485,1610,1610,1610,1610,0
|
|
20240716,182000,289839485,1610,1610,1610,1610,0
|
|
20240716,181900,289839485,1610,1610,1610,1610,0
|
|
20240716,181800,289839485,1610,1610,1610,1610,0
|
|
20240716,181700,289839485,1610,1610,1610,1610,0
|
|
20240716,181600,289839485,1610,1610,1610,1610,0
|
|
20240716,181500,289839485,1610,1610,1610,1610,0
|
|
20240716,181400,289839485,1610,1610,1610,1610,0
|
|
20240716,181300,289839485,1610,1610,1610,1610,0
|
|
20240716,181200,289839485,1610,1610,1610,1610,0
|
|
20240716,181100,289839485,1610,1610,1610,1610,0
|
|
20240716,181000,289839485,1610,1610,1610,1610,0
|
|
20240716,180900,289839485,1610,1610,1610,1610,0
|
|
20240716,180800,289839485,1610,1610,1610,1610,0
|
|
20240716,180700,289839485,1610,1610,1610,1610,0
|
|
20240716,180600,289839485,1610,1610,1610,1610,0
|
|
20240716,180500,289839485,1610,1610,1610,1610,0
|
|
20240716,180400,289839485,1610,1610,1610,1610,0
|
|
20240716,180300,289839485,1610,1610,1610,1610,0
|
|
20240716,180200,289839485,1610,1610,1610,1610,0
|
|
20240716,180100,289839485,1610,1610,1610,1610,0
|
|
20240716,180000,289839485,1610,1610,1610,1610,0
|
|
20240716,175900,289839485,1610,1610,1610,1610,0
|
|
20240716,175800,289839485,1610,1610,1610,1610,557
|
|
20240716,175700,289839485,1610,1610,1610,1610,0
|
|
20240716,175600,289839485,1610,1610,1610,1610,0
|
|
20240716,175500,289839485,1610,1610,1610,1610,0
|
|
20240716,175400,289839485,1610,1610,1610,1610,0
|
|
20240716,175300,289839485,1610,1610,1610,1610,0
|
|
20240716,175200,289839485,1610,1610,1610,1610,0
|
|
20240716,175100,289839485,1610,1610,1610,1610,0
|
|
20240716,175000,289839485,1610,1610,1610,1610,0
|
|
20240716,174900,289839485,1610,1610,1610,1610,0
|
|
20240716,174800,289839485,1610,1610,1610,1610,0
|
|
20240716,174700,289839485,1610,1610,1610,1610,0
|
|
20240716,174600,289839485,1610,1610,1610,1610,0
|
|
20240716,174500,289839485,1610,1610,1610,1610,0
|
|
20240716,174400,289839485,1610,1610,1610,1610,0
|
|
20240716,174300,289839485,1610,1610,1610,1610,0
|
|
20240716,174200,289839485,1610,1610,1610,1610,0
|
|
20240716,174100,289839485,1610,1610,1610,1610,0
|
|
20240716,174000,289839485,1610,1610,1610,1610,0
|
|
20240716,173900,289839485,1610,1610,1610,1610,0
|
|
20240716,173800,289839485,1610,1610,1610,1610,0
|
|
20240716,173700,289839485,1610,1610,1610,1610,0
|
|
20240716,173600,289839485,1610,1610,1610,1610,0
|
|
20240716,173500,289839485,1610,1610,1610,1610,0
|
|
20240716,173400,289839485,1610,1610,1610,1610,0
|
|
20240716,173300,289839485,1610,1610,1610,1610,0
|
|
20240716,173200,289839485,1610,1610,1610,1610,0
|
|
20240716,173100,289839485,1610,1610,1610,1610,0
|
|
20240716,173000,289839485,1610,1610,1610,1610,0
|
|
20240716,172900,289839485,1610,1610,1610,1610,0
|
|
20240716,172800,289839485,1610,1610,1610,1610,557
|
|
20240716,172700,289839485,1610,1610,1610,1610,0
|
|
20240716,172600,289839485,1610,1610,1610,1610,0
|
|
20240716,172500,289839485,1610,1610,1610,1610,0
|
|
20240716,172400,289839485,1610,1610,1610,1610,0
|
|
20240716,172300,289839485,1610,1610,1610,1610,0
|
|
20240716,172200,289839485,1610,1610,1610,1610,0
|
|
20240716,172100,289839485,1610,1610,1610,1610,0
|
|
20240716,172000,289839485,1610,1610,1610,1610,0
|
|
20240716,171900,289839485,1610,1610,1610,1610,0
|
|
20240716,171800,289839485,1610,1610,1610,1610,0
|
|
20240716,171700,289839485,1610,1610,1610,1610,0
|
|
20240716,171600,289839485,1610,1610,1610,1610,0
|
|
20240716,171500,289839485,1610,1610,1610,1610,0
|
|
20240716,171400,289839485,1610,1610,1610,1610,0
|
|
20240716,171300,289839485,1610,1610,1610,1610,0
|
|
20240716,171200,289839485,1610,1610,1610,1610,0
|
|
20240716,171100,289839485,1610,1610,1610,1610,0
|
|
20240716,171000,289839485,1610,1610,1610,1610,0
|
|
20240716,170900,289839485,1610,1610,1610,1610,0
|
|
20240716,170800,289839485,1610,1610,1610,1610,0
|
|
20240716,170700,289839485,1610,1610,1610,1610,0
|
|
20240716,170600,289839485,1610,1610,1610,1610,0
|
|
20240716,170500,289839485,1610,1610,1610,1610,0
|
|
20240716,170400,289839485,1610,1610,1610,1610,0
|
|
20240716,170300,289839485,1610,1610,1610,1610,0
|
|
20240716,170200,289839485,1610,1610,1610,1610,0
|
|
20240716,170100,289839485,1610,1610,1610,1610,0
|
|
20240716,170000,289839485,1610,1610,1610,1610,0
|
|
20240716,165900,289839485,1610,1610,1610,1610,0
|
|
20240716,165800,289839485,1610,1610,1610,1610,557
|
|
20240716,165700,289839485,1610,1610,1610,1610,0
|
|
20240716,165600,289839485,1610,1610,1610,1610,0
|
|
20240716,165500,289839485,1610,1610,1610,1610,0
|
|
20240716,165400,289839485,1610,1610,1610,1610,0
|
|
20240716,165300,289839485,1610,1610,1610,1610,0
|
|
20240716,165200,289839485,1610,1610,1610,1610,0
|
|
20240716,165100,289839485,1610,1610,1610,1610,0
|
|
20240716,165000,289839485,1610,1610,1610,1610,0
|
|
20240716,164900,289839485,1610,1610,1610,1610,0
|
|
20240716,164800,289839485,1610,1610,1610,1610,0
|
|
20240716,164700,289839485,1610,1610,1610,1610,0
|
|
20240716,164600,289839485,1610,1610,1610,1610,0
|
|
20240716,164500,289839485,1610,1610,1610,1610,0
|
|
20240716,164400,289839485,1610,1610,1610,1610,0
|
|
20240716,164300,289839485,1610,1610,1610,1610,0
|
|
20240716,164200,289839485,1610,1610,1610,1610,0
|
|
20240716,164100,289839485,1610,1610,1610,1610,0
|
|
20240716,164000,289839485,1610,1610,1610,1610,0
|
|
20240716,163900,289839485,1610,1610,1610,1610,0
|
|
20240716,163800,289839485,1610,1610,1610,1610,0
|
|
20240716,163700,289839485,1610,1610,1610,1610,0
|
|
20240716,163600,289839485,1610,1610,1610,1610,0
|
|
20240716,163500,289839485,1610,1610,1610,1610,0
|
|
20240716,163400,289839485,1610,1610,1610,1610,0
|
|
20240716,163300,289839485,1610,1610,1610,1610,0
|
|
20240716,163200,289839485,1610,1610,1610,1610,0
|
|
20240716,163100,289839485,1610,1610,1610,1610,0
|
|
20240716,163000,289839485,1610,1610,1610,1610,0
|
|
20240716,162900,289839485,1610,1610,1610,1610,0
|
|
20240716,162800,289839485,1610,1610,1610,1610,557
|
|
20240716,162700,289839485,1610,1610,1610,1610,0
|
|
20240716,162600,289839485,1610,1610,1610,1610,0
|
|
20240716,162500,289839485,1610,1610,1610,1610,0
|
|
20240716,162400,289839485,1610,1610,1610,1610,0
|
|
20240716,162300,289839485,1610,1610,1610,1610,0
|
|
20240716,162200,289839485,1610,1610,1610,1610,0
|
|
20240716,162100,289839485,1610,1610,1610,1610,0
|
|
20240716,162000,289839485,1610,1610,1610,1610,0
|
|
20240716,161900,289839485,1610,1610,1610,1610,0
|
|
20240716,161800,289839485,1610,1610,1610,1610,0
|
|
20240716,161700,289839485,1610,1610,1610,1610,0
|
|
20240716,161600,289839485,1610,1610,1610,1610,0
|
|
20240716,161500,289839485,1610,1610,1610,1610,0
|
|
20240716,161400,289839485,1610,1610,1610,1610,0
|
|
20240716,161300,289839485,1610,1610,1610,1610,0
|
|
20240716,161200,289839485,1610,1610,1610,1610,0
|
|
20240716,161100,289839485,1610,1610,1610,1610,0
|
|
20240716,161000,289839485,1610,1610,1610,1610,0
|
|
20240716,160900,289839485,1610,1610,1610,1610,0
|
|
20240716,160800,289839485,1610,1610,1610,1610,0
|
|
20240716,160700,289839485,1610,1610,1610,1610,0
|
|
20240716,160600,289839485,1610,1610,1610,1610,0
|
|
20240716,160500,289839485,1610,1610,1610,1610,0
|
|
20240716,160400,289839485,1610,1610,1610,1610,0
|
|
20240716,160300,289839485,1610,1610,1610,1610,0
|
|
20240716,160200,289839485,1610,1610,1610,1610,0
|
|
20240716,160100,289839485,1610,1610,1610,1610,0
|
|
20240716,160000,289839485,1610,1610,1610,1610,0
|
|
20240716,155900,289839485,1610,1610,1610,1610,0
|
|
20240716,155800,289839485,1610,1610,1610,1610,557
|
|
20240716,155700,289839485,1610,1610,1610,1610,0
|
|
20240716,155600,289839485,1610,1610,1610,1610,0
|
|
20240716,155500,289839485,1610,1610,1610,1610,0
|
|
20240716,155400,289839485,1610,1610,1610,1610,0
|
|
20240716,155300,289839485,1610,1610,1610,1610,0
|
|
20240716,155200,289839485,1610,1610,1610,1610,0
|
|
20240716,155100,289839485,1610,1610,1610,1610,0
|
|
20240716,155000,289839485,1610,1610,1610,1610,0
|
|
20240716,154900,289839485,1610,1610,1610,1610,0
|
|
20240716,154800,289839485,1610,1610,1610,1610,0
|
|
20240716,154700,289839485,1610,1610,1610,1610,0
|
|
20240716,154600,289839485,1610,1610,1610,1610,0
|
|
20240716,154500,289839485,1610,1610,1610,1610,0
|
|
20240716,154400,289839485,1610,1610,1610,1610,0
|
|
20240716,154300,289839485,1610,1610,1610,1610,0
|
|
20240716,154200,289839485,1610,1610,1610,1610,0
|
|
20240716,154100,289839485,1610,1610,1610,1610,0
|
|
20240716,154000,289839485,1610,1610,1610,1610,0
|
|
20240716,153900,289839485,1610,1610,1610,1610,0
|
|
20240716,153800,289839485,1610,1610,1610,1610,0
|
|
20240716,153700,289839485,1610,1610,1610,1610,0
|
|
20240716,153600,289839485,1610,1610,1610,1610,0
|
|
20240716,153500,289839485,1610,1610,1610,1610,0
|
|
20240716,153400,289839485,1610,1610,1610,1610,0
|
|
20240716,153300,289839485,1610,1610,1610,1610,0
|
|
20240716,153200,289839485,1610,1610,1610,1610,0
|
|
20240716,153100,289839485,1610,1610,1610,1610,0
|
|
20240716,153000,289839485,1610,1610,1610,1610,557
|
|
20240716,152900,288942715,1614,1614,1614,1614,0
|
|
20240716,152800,288942715,1614,1614,1614,1614,0
|
|
20240716,152700,288942715,1614,1614,1614,1614,0
|
|
20240716,152600,288942715,1614,1614,1614,1614,0
|
|
20240716,152500,288942715,1614,1614,1614,1614,0
|
|
20240716,152400,288942715,1614,1614,1614,1614,0
|
|
20240716,152300,288942715,1614,1614,1614,1614,0
|
|
20240716,152200,288942715,1614,1614,1614,1614,0
|
|
20240716,152100,288942715,1614,1614,1614,1614,0
|
|
20240716,152000,288942715,1614,1614,1614,1614,0
|
|
20240716,151900,288942715,1614,1614,1614,1614,0
|
|
20240716,151800,288942715,1614,1614,1614,1614,50
|
|
20240716,151700,288862015,1615,1615,1615,1615,0
|
|
20240716,151600,288862015,1615,1615,1615,1615,0
|
|
20240716,151500,288862015,1615,1608,1615,1608,1178
|
|
20240716,151400,286964305,1610,1610,1610,1610,0
|
|
20240716,151300,286964305,1610,1610,1610,1610,1800
|
|
20240716,151200,284066305,1610,1610,1610,1610,199
|
|
20240716,151100,283745915,1608,1608,1608,1608,0
|
|
20240716,151000,283745915,1608,1608,1608,1608,0
|
|
20240716,150900,283745915,1608,1608,1608,1608,0
|
|
20240716,150800,283745915,1608,1608,1608,1608,0
|
|
20240716,150700,283745915,1608,1608,1608,1608,0
|
|
20240716,150600,283745915,1608,1608,1608,1608,0
|
|
20240716,150500,283745915,1608,1608,1608,1608,0
|
|
20240716,150400,283745915,1608,1608,1608,1608,0
|
|
20240716,150300,283745915,1608,1608,1608,1608,0
|
|
20240716,150200,283745915,1608,1608,1608,1608,0
|
|
20240716,150100,283745915,1608,1608,1608,1608,0
|
|
20240716,150000,283745915,1608,1608,1608,1608,0
|
|
20240716,145900,283745915,1608,1608,1608,1608,0
|
|
20240716,145800,283745915,1608,1608,1608,1608,0
|
|
20240716,145700,283745915,1608,1608,1608,1608,0
|
|
20240716,145600,283745915,1608,1608,1608,1608,0
|
|
20240716,145500,283745915,1608,1608,1608,1608,0
|
|
20240716,145400,283745915,1608,1608,1608,1608,0
|
|
20240716,145300,283745915,1608,1608,1608,1608,0
|
|
20240716,145200,283745915,1608,1607,1608,1607,1023
|
|
20240716,145100,282100956,1607,1607,1607,1607,0
|
|
20240716,145000,282100956,1607,1607,1607,1607,0
|
|
20240716,144900,282100956,1607,1607,1607,1607,0
|
|
20240716,144800,282100956,1607,1607,1607,1607,0
|
|
20240716,144700,282100956,1607,1607,1607,1607,0
|
|
20240716,144600,282100956,1607,1607,1607,1607,0
|
|
20240716,144500,282100956,1607,1607,1607,1607,0
|
|
20240716,144400,282100956,1607,1607,1607,1607,466
|
|
20240716,144300,281352094,1607,1607,1607,1607,1000
|
|
20240716,144200,279745094,1607,1607,1607,1607,0
|
|
20240716,144100,279745094,1607,1607,1607,1607,62
|
|
20240716,144000,279645460,1610,1610,1610,1610,0
|
|
20240716,143900,279645460,1610,1610,1610,1610,0
|
|
20240716,143800,279645460,1610,1610,1610,1610,1
|
|
20240716,143700,279643850,1610,1610,1610,1610,0
|
|
20240716,143600,279643850,1610,1610,1610,1610,0
|
|
20240716,143500,279643850,1610,1610,1610,1610,0
|
|
20240716,143400,279643850,1610,1610,1610,1610,0
|
|
20240716,143300,279643850,1610,1610,1610,1610,0
|
|
20240716,143200,279643850,1610,1610,1610,1610,0
|
|
20240716,143100,279643850,1610,1610,1610,1610,0
|
|
20240716,143000,279643850,1610,1610,1610,1610,1
|
|
20240716,142900,279642240,1610,1610,1610,1610,0
|
|
20240716,142800,279642240,1610,1610,1610,1610,0
|
|
20240716,142700,279642240,1610,1610,1610,1610,3998
|
|
20240716,142600,273205460,1610,1610,1610,1610,1
|
|
20240716,142500,273203850,1610,1610,1610,1610,0
|
|
20240716,142400,273203850,1610,1610,1610,1610,0
|
|
20240716,142300,273203850,1610,1608,1610,1606,1047
|
|
20240716,142200,271520358,1609,1609,1609,1609,0
|
|
20240716,142100,271520358,1609,1609,1609,1609,0
|
|
20240716,142000,271520358,1609,1609,1609,1609,0
|
|
20240716,141900,271520358,1609,1609,1609,1609,6
|
|
20240716,141800,271510704,1610,1610,1610,1610,0
|
|
20240716,141700,271510704,1610,1610,1610,1610,0
|
|
20240716,141600,271510704,1610,1610,1610,1610,0
|
|
20240716,141500,271510704,1610,1610,1610,1610,0
|
|
20240716,141400,271510704,1610,1610,1610,1610,0
|
|
20240716,141300,271510704,1610,1610,1610,1610,0
|
|
20240716,141200,271510704,1610,1610,1610,1610,0
|
|
20240716,141100,271510704,1610,1610,1610,1610,0
|
|
20240716,141000,271510704,1610,1610,1610,1610,563
|
|
20240716,140900,270604274,1610,1610,1610,1610,0
|
|
20240716,140800,270604274,1610,1610,1610,1610,0
|
|
20240716,140700,270604274,1610,1610,1610,1610,0
|
|
20240716,140600,270604274,1610,1610,1610,1610,0
|
|
20240716,140500,270604274,1610,1610,1610,1610,0
|
|
20240716,140400,270604274,1610,1610,1610,1610,0
|
|
20240716,140300,270604274,1610,1610,1610,1610,181
|
|
20240716,140200,270312864,1610,1610,1610,1610,0
|
|
20240716,140100,270312864,1610,1610,1610,1610,133
|
|
20240716,140000,270098734,1616,1616,1616,1616,0
|
|
20240716,135900,270098734,1616,1616,1616,1616,0
|
|
20240716,135800,270098734,1616,1616,1616,1616,0
|
|
20240716,135700,270098734,1616,1616,1616,1616,0
|
|
20240716,135600,270098734,1616,1616,1616,1616,0
|
|
20240716,135500,270098734,1616,1616,1616,1616,0
|
|
20240716,135400,270098734,1616,1616,1616,1616,0
|
|
20240716,135300,270098734,1616,1616,1616,1616,0
|
|
20240716,135200,270098734,1616,1616,1616,1616,0
|
|
20240716,135100,270098734,1616,1616,1616,1616,0
|
|
20240716,135000,270098734,1616,1616,1616,1616,0
|
|
20240716,134900,270098734,1616,1616,1616,1616,0
|
|
20240716,134800,270098734,1616,1616,1616,1616,0
|
|
20240716,134700,270098734,1616,1616,1616,1616,0
|
|
20240716,134600,270098734,1616,1616,1616,1616,0
|
|
20240716,134500,270098734,1616,1616,1616,1616,0
|
|
20240716,134400,270098734,1616,1616,1616,1616,0
|
|
20240716,134300,270098734,1616,1616,1616,1616,0
|
|
20240716,134200,270098734,1616,1616,1616,1616,0
|
|
20240716,134100,270098734,1616,1610,1616,1610,996
|
|
20240716,134000,268492617,1615,1615,1615,1615,0
|
|
20240716,133900,268492617,1615,1615,1615,1615,0
|
|
20240716,133800,268492617,1615,1615,1615,1615,0
|
|
20240716,133700,268492617,1615,1615,1615,1615,0
|
|
20240716,133600,268492617,1615,1615,1615,1615,30
|
|
20240716,133500,268444167,1615,1615,1615,1615,1
|
|
20240716,133400,268442552,1615,1615,1615,1615,0
|
|
20240716,133300,268442552,1615,1615,1615,1615,0
|
|
20240716,133200,268442552,1615,1615,1615,1615,0
|
|
20240716,133100,268442552,1615,1615,1615,1615,0
|
|
20240716,133000,268442552,1615,1615,1615,1615,0
|
|
20240716,132900,268442552,1615,1615,1615,1615,0
|
|
20240716,132800,268442552,1615,1604,1615,1604,1988
|
|
20240716,132700,265244218,1613,1613,1613,1613,0
|
|
20240716,132600,265244218,1613,1613,1613,1613,0
|
|
20240716,132500,265244218,1613,1613,1613,1613,0
|
|
20240716,132400,265244218,1613,1613,1613,1613,0
|
|
20240716,132300,265244218,1613,1611,1613,1611,5000
|
|
20240716,132200,257182673,1611,1606,1611,1606,685
|
|
20240716,132100,256081424,1606,1606,1606,1606,114
|
|
20240716,132000,255898340,1606,1606,1606,1606,0
|
|
20240716,131900,255898340,1606,1606,1606,1606,100
|
|
20240716,131800,255737740,1606,1606,1606,1606,0
|
|
20240716,131700,255737740,1606,1606,1606,1606,0
|
|
20240716,131600,255737740,1606,1606,1606,1606,0
|
|
20240716,131500,255737740,1606,1606,1606,1606,0
|
|
20240716,131400,255737740,1606,1606,1606,1606,0
|
|
20240716,131300,255737740,1606,1606,1606,1606,0
|
|
20240716,131200,255737740,1606,1606,1606,1606,0
|
|
20240716,131100,255737740,1606,1606,1606,1606,0
|
|
20240716,131000,255737740,1606,1606,1606,1606,6
|
|
20240716,130900,255728104,1606,1606,1606,1606,0
|
|
20240716,130800,255728104,1606,1606,1606,1606,0
|
|
20240716,130700,255728104,1606,1606,1606,1606,0
|
|
20240716,130600,255728104,1606,1606,1606,1606,0
|
|
20240716,130500,255728104,1606,1606,1606,1606,1
|
|
20240716,130400,255726498,1606,1606,1606,1606,0
|
|
20240716,130300,255726498,1606,1606,1606,1606,0
|
|
20240716,130200,255726498,1606,1606,1606,1606,0
|
|
20240716,130100,255726498,1606,1606,1606,1606,0
|
|
20240716,130000,255726498,1606,1606,1606,1606,0
|
|
20240716,125900,255726498,1606,1606,1606,1606,1
|
|
20240716,125800,255724892,1606,1600,1606,1600,17
|
|
20240716,125700,255697680,1600,1600,1600,1600,0
|
|
20240716,125600,255697680,1600,1600,1600,1600,0
|
|
20240716,125500,255697680,1600,1600,1600,1600,1810
|
|
20240716,125400,252801680,1606,1606,1606,1606,100
|
|
20240716,125300,252641080,1600,1600,1600,1600,1351
|
|
20240716,125200,250479480,1600,1602,1602,1600,10549
|
|
20240716,125100,233589168,1602,1604,1604,1602,4761
|
|
20240716,125000,225955593,1612,1607,1612,1604,1991
|
|
20240716,124900,222754011,1607,1607,1607,1607,100
|
|
20240716,124800,222593311,1612,1612,1612,1612,0
|
|
20240716,124700,222593311,1612,1612,1612,1612,0
|
|
20240716,124600,222593311,1612,1612,1612,1612,0
|
|
20240716,124500,222593311,1612,1605,1612,1605,2565
|
|
20240716,124400,218471148,1610,1610,1610,1610,0
|
|
20240716,124300,218471148,1610,1610,1610,1610,0
|
|
20240716,124200,218471148,1610,1610,1610,1610,2
|
|
20240716,124100,218467928,1605,1605,1605,1605,0
|
|
20240716,124000,218467928,1605,1605,1605,1605,40
|
|
20240716,123900,218403728,1605,1605,1605,1605,510
|
|
20240716,123800,217585178,1605,1605,1605,1605,0
|
|
20240716,123700,217585178,1605,1605,1605,1605,0
|
|
20240716,123600,217585178,1605,1605,1605,1605,0
|
|
20240716,123500,217585178,1605,1606,1606,1605,1336
|
|
20240716,123400,215440515,1606,1606,1606,1606,0
|
|
20240716,123300,215440515,1606,1606,1606,1606,0
|
|
20240716,123200,215440515,1606,1606,1606,1606,0
|
|
20240716,123100,215440515,1606,1606,1606,1606,0
|
|
20240716,123000,215440515,1606,1606,1606,1606,0
|
|
20240716,122900,215440515,1606,1606,1606,1606,0
|
|
20240716,122800,215440515,1606,1606,1606,1606,0
|
|
20240716,122700,215440515,1606,1606,1606,1606,0
|
|
20240716,122600,215440515,1606,1606,1606,1606,48
|
|
20240716,122500,215363427,1605,1605,1605,1605,0
|
|
20240716,122400,215363427,1605,1605,1605,1605,0
|
|
20240716,122300,215363427,1605,1610,1610,1605,7533
|
|
20240716,122200,203265646,1608,1608,1608,1608,0
|
|
20240716,122100,203265646,1608,1608,1608,1608,0
|
|
20240716,122000,203265646,1608,1608,1608,1608,0
|
|
20240716,121900,203265646,1608,1608,1608,1608,0
|
|
20240716,121800,203265646,1608,1609,1609,1608,215
|
|
20240716,121700,202919911,1608,1608,1608,1608,0
|
|
20240716,121600,202919911,1608,1608,1608,1608,503
|
|
20240716,121500,202111087,1608,1608,1608,1608,0
|
|
20240716,121400,202111087,1608,1608,1608,1608,0
|
|
20240716,121300,202111087,1608,1608,1608,1608,3366
|
|
20240716,121200,196698559,1609,1609,1609,1609,1989
|
|
20240716,121100,193498258,1610,1610,1610,1610,224
|
|
20240716,121000,193137618,1610,1613,1613,1610,6051
|
|
20240716,120900,183390215,1613,1613,1613,1613,0
|
|
20240716,120800,183390215,1613,1613,1613,1613,372
|
|
20240716,120700,182790179,1613,1613,1613,1613,0
|
|
20240716,120600,182790179,1613,1613,1613,1613,0
|
|
20240716,120500,182790179,1613,1613,1613,1613,100
|
|
20240716,120400,182628879,1613,1613,1613,1613,145
|
|
20240716,120300,182394994,1613,1613,1613,1613,0
|
|
20240716,120200,182394994,1613,1613,1613,1613,0
|
|
20240716,120100,182394994,1613,1613,1613,1613,0
|
|
20240716,120000,182394994,1613,1613,1613,1613,0
|
|
20240716,115900,182394994,1613,1614,1614,1613,350
|
|
20240716,115800,181830244,1615,1615,1615,1615,0
|
|
20240716,115700,181830244,1615,1615,1615,1615,100
|
|
20240716,115600,181668744,1615,1615,1615,1615,0
|
|
20240716,115500,181668744,1615,1615,1615,1615,10
|
|
20240716,115400,181652594,1618,1618,1618,1618,0
|
|
20240716,115300,181652594,1618,1618,1618,1618,0
|
|
20240716,115200,181652594,1618,1618,1618,1618,0
|
|
20240716,115100,181652594,1618,1618,1618,1618,0
|
|
20240716,115000,181652594,1618,1618,1618,1618,275
|
|
20240716,114900,181207644,1617,1617,1617,1617,0
|
|
20240716,114800,181207644,1617,1617,1617,1617,0
|
|
20240716,114700,181207644,1617,1617,1617,1617,0
|
|
20240716,114600,181207644,1617,1617,1617,1617,0
|
|
20240716,114500,181207644,1617,1617,1617,1617,0
|
|
20240716,114400,181207644,1617,1617,1617,1617,1
|
|
20240716,114300,181206027,1617,1617,1618,1617,312
|
|
20240716,114200,180701272,1618,1618,1618,1618,0
|
|
20240716,114100,180701272,1618,1618,1618,1618,0
|
|
20240716,114000,180701272,1618,1618,1618,1618,3
|
|
20240716,113900,180696418,1618,1618,1618,1618,0
|
|
20240716,113800,180696418,1618,1618,1618,1618,6
|
|
20240716,113700,180686710,1618,1618,1618,1618,0
|
|
20240716,113600,180686710,1618,1618,1618,1618,0
|
|
20240716,113500,180686710,1618,1618,1618,1618,0
|
|
20240716,113400,180686710,1618,1618,1618,1618,0
|
|
20240716,113300,180686710,1618,1618,1618,1618,100
|
|
20240716,113200,180524910,1618,1618,1618,1618,12
|
|
20240716,113100,180505494,1618,1618,1618,1618,1
|
|
20240716,113000,180503876,1613,1613,1613,1613,0
|
|
20240716,112900,180503876,1613,1613,1613,1613,0
|
|
20240716,112800,180503876,1613,1613,1613,1613,0
|
|
20240716,112700,180503876,1613,1613,1613,1613,0
|
|
20240716,112600,180503876,1613,1613,1613,1613,0
|
|
20240716,112500,180503876,1613,1613,1613,1613,0
|
|
20240716,112400,180503876,1613,1613,1613,1613,0
|
|
20240716,112300,180503876,1613,1613,1613,1613,0
|
|
20240716,112200,180503876,1613,1613,1613,1613,0
|
|
20240716,112100,180503876,1613,1613,1613,1613,0
|
|
20240716,112000,180503876,1613,1613,1613,1613,0
|
|
20240716,111900,180503876,1613,1613,1613,1613,0
|
|
20240716,111800,180503876,1613,1613,1613,1613,0
|
|
20240716,111700,180503876,1613,1613,1613,1613,0
|
|
20240716,111600,180503876,1613,1613,1613,1613,0
|
|
20240716,111500,180503876,1613,1613,1613,1613,0
|
|
20240716,111400,180503876,1613,1613,1613,1613,0
|
|
20240716,111300,180503876,1613,1613,1613,1613,0
|
|
20240716,111200,180503876,1613,1613,1613,1613,10
|
|
20240716,111100,180487746,1612,1612,1612,1612,0
|
|
20240716,111000,180487746,1612,1612,1612,1612,0
|
|
20240716,110900,180487746,1612,1612,1612,1612,0
|
|
20240716,110800,180487746,1612,1612,1612,1612,0
|
|
20240716,110700,180487746,1612,1612,1612,1612,0
|
|
20240716,110600,180487746,1612,1612,1612,1612,0
|
|
20240716,110500,180487746,1612,1612,1612,1612,0
|
|
20240716,110400,180487746,1612,1612,1612,1612,0
|
|
20240716,110300,180487746,1612,1612,1612,1612,0
|
|
20240716,110200,180487746,1612,1612,1612,1612,0
|
|
20240716,110100,180487746,1612,1612,1612,1612,0
|
|
20240716,110000,180487746,1612,1612,1612,1612,0
|
|
20240716,105900,180487746,1612,1612,1612,1612,1000
|
|
20240716,105800,178875746,1612,1613,1613,1612,162
|
|
20240716,105700,178614592,1612,1612,1612,1612,0
|
|
20240716,105600,178614592,1612,1612,1612,1612,0
|
|
20240716,105500,178614592,1612,1612,1612,1612,0
|
|
20240716,105400,178614592,1612,1612,1612,1612,0
|
|
20240716,105300,178614592,1612,1612,1612,1612,5000
|
|
20240716,105200,170554592,1612,1612,1612,1612,866
|
|
20240716,105100,169158600,1618,1618,1618,1618,0
|
|
20240716,105000,169158600,1618,1618,1618,1618,0
|
|
20240716,104900,169158600,1618,1618,1618,1618,0
|
|
20240716,104800,169158600,1618,1618,1618,1618,0
|
|
20240716,104700,169158600,1618,1618,1618,1618,10
|
|
20240716,104600,169142420,1618,1618,1618,1618,0
|
|
20240716,104500,169142420,1618,1618,1618,1618,100
|
|
20240716,104400,168980620,1618,1618,1618,1618,0
|
|
20240716,104300,168980620,1618,1618,1618,1618,0
|
|
20240716,104200,168980620,1618,1618,1618,1618,0
|
|
20240716,104100,168980620,1618,1618,1618,1618,1
|
|
20240716,104000,168979002,1616,1616,1616,1616,0
|
|
20240716,103900,168979002,1616,1616,1616,1616,0
|
|
20240716,103800,168979002,1616,1616,1616,1616,0
|
|
20240716,103700,168979002,1616,1616,1616,1616,0
|
|
20240716,103600,168979002,1616,1616,1616,1616,0
|
|
20240716,103500,168979002,1616,1616,1616,1616,0
|
|
20240716,103400,168979002,1616,1616,1616,1616,13
|
|
20240716,103300,168957994,1616,1616,1616,1616,13
|
|
20240716,103200,168936986,1616,1616,1616,1616,0
|
|
20240716,103100,168936986,1616,1616,1616,1616,1
|
|
20240716,103000,168935370,1616,1616,1616,1616,94
|
|
20240716,102900,168783466,1616,1617,1617,1616,95
|
|
20240716,102800,168629874,1617,1615,1617,1615,1471
|
|
20240716,102700,166251978,1615,1615,1615,1615,7
|
|
20240716,102600,166240673,1615,1615,1615,1615,0
|
|
20240716,102500,166240673,1615,1615,1615,1615,2
|
|
20240716,102400,166237443,1615,1615,1615,1615,3
|
|
20240716,102300,166232598,1609,1609,1609,1609,0
|
|
20240716,102200,166232598,1609,1614,1614,1609,1426
|
|
20240716,102100,163932825,1615,1615,1615,1615,17
|
|
20240716,102000,163905370,1617,1616,1617,1616,132
|
|
20240716,101900,163691986,1617,1615,1617,1614,514
|
|
20240716,101800,162862073,1617,1617,1617,1617,0
|
|
20240716,101700,162862073,1617,1617,1617,1617,0
|
|
20240716,101600,162862073,1617,1617,1617,1617,0
|
|
20240716,101500,162862073,1617,1617,1617,1617,1
|
|
20240716,101400,162860456,1615,1615,1615,1615,0
|
|
20240716,101300,162860456,1615,1615,1615,1615,0
|
|
20240716,101200,162860456,1615,1615,1615,1615,0
|
|
20240716,101100,162860456,1615,1615,1615,1615,2000
|
|
20240716,101000,159630456,1615,1616,1616,1615,23
|
|
20240716,100900,159593309,1619,1619,1619,1619,0
|
|
20240716,100800,159593309,1619,1619,1619,1619,0
|
|
20240716,100700,159593309,1619,1619,1619,1619,0
|
|
20240716,100600,159593309,1619,1619,1619,1619,0
|
|
20240716,100500,159593309,1619,1619,1619,1619,0
|
|
20240716,100400,159593309,1619,1619,1619,1619,0
|
|
20240716,100300,159593309,1619,1619,1619,1619,190
|
|
20240716,100200,159285699,1619,1619,1619,1619,0
|
|
20240716,100100,159285699,1619,1619,1619,1619,0
|
|
20240716,100000,159285699,1619,1619,1619,1619,0
|
|
20240716,095900,159285699,1619,1619,1619,1619,1
|
|
20240716,095800,159284080,1624,1624,1624,1624,0
|
|
20240716,095700,159284080,1624,1623,1624,1620,809
|
|
20240716,095600,157973466,1620,1620,1620,1620,1351
|
|
20240716,095500,155784846,1620,1620,1620,1620,0
|
|
20240716,095400,155784846,1620,1620,1620,1620,1
|
|
20240716,095300,155783226,1620,1620,1620,1620,1
|
|
20240716,095200,155781606,1620,1620,1620,1620,971
|
|
20240716,095100,154208586,1620,1613,1620,1613,983
|
|
20240716,095000,152616133,1620,1620,1620,1620,0
|
|
20240716,094900,152616133,1620,1620,1620,1620,10
|
|
20240716,094800,152599933,1620,1614,1620,1614,5
|
|
20240716,094700,152591851,1612,1611,1612,1611,4336
|
|
20240716,094600,145602415,1610,1610,1610,1610,1151
|
|
20240716,094500,143749305,1613,1613,1613,1613,0
|
|
20240716,094400,143749305,1613,1613,1613,1613,54
|
|
20240716,094300,143662203,1613,1613,1613,1613,0
|
|
20240716,094200,143662203,1613,1613,1613,1613,0
|
|
20240716,094100,143662203,1613,1613,1613,1613,2
|
|
20240716,094000,143658977,1613,1613,1613,1613,0
|
|
20240716,093900,143658977,1613,1613,1613,1613,0
|
|
20240716,093800,143658977,1613,1613,1613,1613,252
|
|
20240716,093700,143252501,1613,1613,1613,1613,3
|
|
20240716,093600,143247662,1612,1611,1612,1611,3577
|
|
20240716,093500,137482185,1611,1611,1611,1611,1185
|
|
20240716,093400,135573150,1610,1610,1610,1610,2962
|
|
20240716,093300,130804330,1612,1612,1612,1612,7
|
|
20240716,093200,130793046,1612,1612,1612,1612,0
|
|
20240716,093100,130793046,1612,1613,1613,1612,289
|
|
20240716,093000,130326998,1613,1613,1613,1613,318
|
|
20240716,092900,129814064,1614,1614,1614,1614,0
|
|
20240716,092800,129814064,1614,1614,1614,1613,25
|
|
20240716,092700,129773735,1615,1615,1617,1615,3618
|
|
20240716,092600,123930384,1615,1614,1615,1614,84
|
|
20240716,092500,123794735,1612,1612,1612,1612,5200
|
|
20240716,092400,115412335,1612,1612,1612,1612,2
|
|
20240716,092300,115409111,1612,1612,1612,1612,521
|
|
20240716,092200,114569259,1612,1608,1612,1608,335
|
|
20240716,092100,114030249,1605,1616,1616,1605,1004
|
|
20240716,092000,112418063,1610,1610,1610,1610,1000
|
|
20240716,091900,110808063,1610,1610,1610,1610,0
|
|
20240716,091800,110808063,1610,1612,1612,1610,4051
|
|
20240716,091700,104285048,1616,1616,1616,1616,1
|
|
20240716,091600,104283432,1616,1616,1616,1616,0
|
|
20240716,091500,104283432,1616,1616,1616,1616,992
|
|
20240716,091400,102680360,1616,1616,1616,1616,81
|
|
20240716,091300,102549464,1616,1616,1616,1616,0
|
|
20240716,091200,102549464,1616,1616,1616,1616,100
|
|
20240716,091100,102387864,1616,1611,1616,1611,14
|
|
20240716,091000,102365245,1610,1617,1617,1610,1464
|
|
20240716,090900,100005476,1617,1619,1621,1617,569
|
|
20240716,090800,99084602,1620,1623,1623,1620,829
|
|
20240716,090700,97741553,1623,1623,1623,1623,0
|
|
20240716,090600,97741553,1623,1623,1623,1620,2010
|
|
20240716,090500,94483334,1622,1623,1623,1622,748
|
|
20240716,090400,93269776,1626,1626,1627,1623,7311
|
|
20240716,090300,81382758,1626,1619,1626,1619,3069
|
|
20240716,090200,76404449,1619,1615,1621,1615,1715
|
|
20240716,090100,73625985,1611,1625,1630,1611,3924
|
|
20240716,090000,67265073,1640,1602,1640,1601,41853
|