605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190200,51957150,1385,1385,1385,1385,635
|
|
20240708,190100,51957150,1385,1385,1385,1385,0
|
|
20240708,190000,51957150,1385,1385,1385,1385,0
|
|
20240708,185900,51957150,1385,1385,1385,1385,0
|
|
20240708,185800,51957150,1385,1385,1385,1385,0
|
|
20240708,185700,51957150,1385,1385,1385,1385,0
|
|
20240708,185600,51957150,1385,1385,1385,1385,0
|
|
20240708,185500,51957150,1385,1385,1385,1385,0
|
|
20240708,185400,51957150,1385,1385,1385,1385,0
|
|
20240708,185300,51957150,1385,1385,1385,1385,0
|
|
20240708,185200,51957150,1385,1385,1385,1385,0
|
|
20240708,185100,51957150,1385,1385,1385,1385,0
|
|
20240708,185000,51957150,1385,1385,1385,1385,0
|
|
20240708,184900,51957150,1385,1385,1385,1385,0
|
|
20240708,184800,51957150,1385,1385,1385,1385,0
|
|
20240708,184700,51957150,1385,1385,1385,1385,0
|
|
20240708,184600,51957150,1385,1385,1385,1385,0
|
|
20240708,184500,51957150,1385,1385,1385,1385,0
|
|
20240708,184400,51957150,1385,1385,1385,1385,0
|
|
20240708,184300,51957150,1385,1385,1385,1385,0
|
|
20240708,184200,51957150,1385,1385,1385,1385,0
|
|
20240708,184100,51957150,1385,1385,1385,1385,0
|
|
20240708,184000,51957150,1385,1385,1385,1385,0
|
|
20240708,183900,51957150,1385,1385,1385,1385,0
|
|
20240708,183800,51957150,1385,1385,1385,1385,0
|
|
20240708,183700,51957150,1385,1385,1385,1385,0
|
|
20240708,183600,51957150,1385,1385,1385,1385,0
|
|
20240708,183500,51957150,1385,1385,1385,1385,0
|
|
20240708,183400,51957150,1385,1385,1385,1385,0
|
|
20240708,183300,51957150,1385,1385,1385,1385,0
|
|
20240708,183200,51957150,1385,1385,1385,1385,635
|
|
20240708,183100,51957150,1385,1385,1385,1385,0
|
|
20240708,183000,51957150,1385,1385,1385,1385,0
|
|
20240708,182900,51957150,1385,1385,1385,1385,0
|
|
20240708,182800,51957150,1385,1385,1385,1385,0
|
|
20240708,182700,51957150,1385,1385,1385,1385,0
|
|
20240708,182600,51957150,1385,1385,1385,1385,0
|
|
20240708,182500,51957150,1385,1385,1385,1385,0
|
|
20240708,182400,51957150,1385,1385,1385,1385,0
|
|
20240708,182300,51957150,1385,1385,1385,1385,0
|
|
20240708,182200,51957150,1385,1385,1385,1385,0
|
|
20240708,182100,51957150,1385,1385,1385,1385,0
|
|
20240708,182000,51957150,1385,1385,1385,1385,0
|
|
20240708,181900,51957150,1385,1385,1385,1385,0
|
|
20240708,181800,51957150,1385,1385,1385,1385,0
|
|
20240708,181700,51957150,1385,1385,1385,1385,0
|
|
20240708,181600,51957150,1385,1385,1385,1385,0
|
|
20240708,181500,51957150,1385,1385,1385,1385,0
|
|
20240708,181400,51957150,1385,1385,1385,1385,0
|
|
20240708,181300,51957150,1385,1385,1385,1385,0
|
|
20240708,181200,51957150,1385,1385,1385,1385,0
|
|
20240708,181100,51957150,1385,1385,1385,1385,0
|
|
20240708,181000,51957150,1385,1385,1385,1385,0
|
|
20240708,180900,51957150,1385,1385,1385,1385,0
|
|
20240708,180800,51957150,1385,1385,1385,1385,0
|
|
20240708,180700,51957150,1385,1385,1385,1385,0
|
|
20240708,180600,51957150,1385,1385,1385,1385,0
|
|
20240708,180500,51957150,1385,1385,1385,1385,0
|
|
20240708,180400,51957150,1385,1385,1385,1385,0
|
|
20240708,180300,51957150,1385,1385,1385,1385,0
|
|
20240708,180200,51957150,1385,1385,1385,1385,635
|
|
20240708,180100,51957150,1385,1385,1385,1385,0
|
|
20240708,180000,51957150,1385,1385,1385,1385,0
|
|
20240708,175900,51957150,1385,1385,1385,1385,0
|
|
20240708,175800,51957150,1385,1385,1385,1385,0
|
|
20240708,175700,51957150,1385,1385,1385,1385,0
|
|
20240708,175600,51957150,1385,1385,1385,1385,0
|
|
20240708,175500,51957150,1385,1385,1385,1385,0
|
|
20240708,175400,51957150,1385,1385,1385,1385,0
|
|
20240708,175300,51957150,1385,1385,1385,1385,0
|
|
20240708,175200,51957150,1385,1385,1385,1385,0
|
|
20240708,175100,51957150,1385,1385,1385,1385,0
|
|
20240708,175000,51957150,1385,1385,1385,1385,0
|
|
20240708,174900,51957150,1385,1385,1385,1385,0
|
|
20240708,174800,51957150,1385,1385,1385,1385,0
|
|
20240708,174700,51957150,1385,1385,1385,1385,0
|
|
20240708,174600,51957150,1385,1385,1385,1385,0
|
|
20240708,174500,51957150,1385,1385,1385,1385,0
|
|
20240708,174400,51957150,1385,1385,1385,1385,0
|
|
20240708,174300,51957150,1385,1385,1385,1385,0
|
|
20240708,174200,51957150,1385,1385,1385,1385,0
|
|
20240708,174100,51957150,1385,1385,1385,1385,0
|
|
20240708,174000,51957150,1385,1385,1385,1385,0
|
|
20240708,173900,51957150,1385,1385,1385,1385,0
|
|
20240708,173800,51957150,1385,1385,1385,1385,0
|
|
20240708,173700,51957150,1385,1385,1385,1385,0
|
|
20240708,173600,51957150,1385,1385,1385,1385,0
|
|
20240708,173500,51957150,1385,1385,1385,1385,0
|
|
20240708,173400,51957150,1385,1385,1385,1385,0
|
|
20240708,173300,51957150,1385,1385,1385,1385,0
|
|
20240708,173200,51957150,1385,1385,1385,1385,635
|
|
20240708,173100,51957150,1385,1385,1385,1385,0
|
|
20240708,173000,51957150,1385,1385,1385,1385,0
|
|
20240708,172900,51957150,1385,1385,1385,1385,0
|
|
20240708,172800,51957150,1385,1385,1385,1385,0
|
|
20240708,172700,51957150,1385,1385,1385,1385,0
|
|
20240708,172600,51957150,1385,1385,1385,1385,0
|
|
20240708,172500,51957150,1385,1385,1385,1385,0
|
|
20240708,172400,51957150,1385,1385,1385,1385,0
|
|
20240708,172300,51957150,1385,1385,1385,1385,0
|
|
20240708,172200,51957150,1385,1385,1385,1385,0
|
|
20240708,172100,51957150,1385,1385,1385,1385,0
|
|
20240708,172000,51957150,1385,1385,1385,1385,0
|
|
20240708,171900,51957150,1385,1385,1385,1385,0
|
|
20240708,171800,51957150,1385,1385,1385,1385,0
|
|
20240708,171700,51957150,1385,1385,1385,1385,0
|
|
20240708,171600,51957150,1385,1385,1385,1385,0
|
|
20240708,171500,51957150,1385,1385,1385,1385,0
|
|
20240708,171400,51957150,1385,1385,1385,1385,0
|
|
20240708,171300,51957150,1385,1385,1385,1385,0
|
|
20240708,171200,51957150,1385,1385,1385,1385,0
|
|
20240708,171100,51957150,1385,1385,1385,1385,0
|
|
20240708,171000,51957150,1385,1385,1385,1385,0
|
|
20240708,170900,51957150,1385,1385,1385,1385,0
|
|
20240708,170800,51957150,1385,1385,1385,1385,0
|
|
20240708,170700,51957150,1385,1385,1385,1385,0
|
|
20240708,170600,51957150,1385,1385,1385,1385,0
|
|
20240708,170500,51957150,1385,1385,1385,1385,0
|
|
20240708,170400,51957150,1385,1385,1385,1385,0
|
|
20240708,170300,51957150,1385,1385,1385,1385,0
|
|
20240708,170200,51957150,1385,1385,1385,1385,635
|
|
20240708,170100,51957150,1385,1385,1385,1385,0
|
|
20240708,170000,51957150,1385,1385,1385,1385,0
|
|
20240708,165900,51957150,1385,1385,1385,1385,0
|
|
20240708,165800,51957150,1385,1385,1385,1385,0
|
|
20240708,165700,51957150,1385,1385,1385,1385,0
|
|
20240708,165600,51957150,1385,1385,1385,1385,0
|
|
20240708,165500,51957150,1385,1385,1385,1385,0
|
|
20240708,165400,51957150,1385,1385,1385,1385,0
|
|
20240708,165300,51957150,1385,1385,1385,1385,0
|
|
20240708,165200,51957150,1385,1385,1385,1385,0
|
|
20240708,165100,51957150,1385,1385,1385,1385,0
|
|
20240708,165000,51957150,1385,1385,1385,1385,0
|
|
20240708,164900,51957150,1385,1385,1385,1385,0
|
|
20240708,164800,51957150,1385,1385,1385,1385,0
|
|
20240708,164700,51957150,1385,1385,1385,1385,0
|
|
20240708,164600,51957150,1385,1385,1385,1385,0
|
|
20240708,164500,51957150,1385,1385,1385,1385,0
|
|
20240708,164400,51957150,1385,1385,1385,1385,0
|
|
20240708,164300,51957150,1385,1385,1385,1385,0
|
|
20240708,164200,51957150,1385,1385,1385,1385,0
|
|
20240708,164100,51957150,1385,1385,1385,1385,0
|
|
20240708,164000,51957150,1385,1385,1385,1385,0
|
|
20240708,163900,51957150,1385,1385,1385,1385,0
|
|
20240708,163800,51957150,1385,1385,1385,1385,0
|
|
20240708,163700,51957150,1385,1385,1385,1385,0
|
|
20240708,163600,51957150,1385,1385,1385,1385,0
|
|
20240708,163500,51957150,1385,1385,1385,1385,0
|
|
20240708,163400,51957150,1385,1385,1385,1385,0
|
|
20240708,163300,51957150,1385,1385,1385,1385,0
|
|
20240708,163200,51957150,1385,1385,1385,1385,635
|
|
20240708,163100,51957150,1385,1385,1385,1385,0
|
|
20240708,163000,51957150,1385,1385,1385,1385,0
|
|
20240708,162900,51957150,1385,1385,1385,1385,0
|
|
20240708,162800,51957150,1385,1385,1385,1385,0
|
|
20240708,162700,51957150,1385,1385,1385,1385,0
|
|
20240708,162600,51957150,1385,1385,1385,1385,0
|
|
20240708,162500,51957150,1385,1385,1385,1385,0
|
|
20240708,162400,51957150,1385,1385,1385,1385,0
|
|
20240708,162300,51957150,1385,1385,1385,1385,0
|
|
20240708,162200,51957150,1385,1385,1385,1385,0
|
|
20240708,162100,51957150,1385,1385,1385,1385,0
|
|
20240708,162000,51957150,1385,1385,1385,1385,0
|
|
20240708,161900,51957150,1385,1385,1385,1385,0
|
|
20240708,161800,51957150,1385,1385,1385,1385,0
|
|
20240708,161700,51957150,1385,1385,1385,1385,0
|
|
20240708,161600,51957150,1385,1385,1385,1385,0
|
|
20240708,161500,51957150,1385,1385,1385,1385,0
|
|
20240708,161400,51957150,1385,1385,1385,1385,0
|
|
20240708,161300,51957150,1385,1385,1385,1385,0
|
|
20240708,161200,51957150,1385,1385,1385,1385,0
|
|
20240708,161100,51957150,1385,1385,1385,1385,0
|
|
20240708,161000,51957150,1385,1385,1385,1385,0
|
|
20240708,160900,51957150,1385,1385,1385,1385,0
|
|
20240708,160800,51957150,1385,1385,1385,1385,0
|
|
20240708,160700,51957150,1385,1385,1385,1385,0
|
|
20240708,160600,51957150,1385,1385,1385,1385,0
|
|
20240708,160500,51957150,1385,1385,1385,1385,0
|
|
20240708,160400,51957150,1385,1385,1385,1385,0
|
|
20240708,160300,51957150,1385,1385,1385,1385,0
|
|
20240708,160200,51957150,1385,1385,1385,1385,635
|
|
20240708,160100,51957150,1385,1385,1385,1385,0
|
|
20240708,160000,51957150,1385,1385,1385,1385,0
|
|
20240708,155900,51957150,1385,1385,1385,1385,0
|
|
20240708,155800,51957150,1385,1385,1385,1385,0
|
|
20240708,155700,51957150,1385,1385,1385,1385,0
|
|
20240708,155600,51957150,1385,1385,1385,1385,0
|
|
20240708,155500,51957150,1385,1385,1385,1385,0
|
|
20240708,155400,51957150,1385,1385,1385,1385,0
|
|
20240708,155300,51957150,1385,1385,1385,1385,0
|
|
20240708,155200,51957150,1385,1385,1385,1385,0
|
|
20240708,155100,51957150,1385,1385,1385,1385,0
|
|
20240708,155000,51957150,1385,1385,1385,1385,0
|
|
20240708,154900,51957150,1385,1385,1385,1385,0
|
|
20240708,154800,51957150,1385,1385,1385,1385,0
|
|
20240708,154700,51957150,1385,1385,1385,1385,0
|
|
20240708,154600,51957150,1385,1385,1385,1385,0
|
|
20240708,154500,51957150,1385,1385,1385,1385,0
|
|
20240708,154400,51957150,1385,1385,1385,1385,0
|
|
20240708,154300,51957150,1385,1385,1385,1385,0
|
|
20240708,154200,51957150,1385,1385,1385,1385,0
|
|
20240708,154100,51957150,1385,1385,1385,1385,0
|
|
20240708,154000,51957150,1385,1385,1385,1385,0
|
|
20240708,153900,51957150,1385,1385,1385,1385,0
|
|
20240708,153800,51957150,1385,1385,1385,1385,0
|
|
20240708,153700,51957150,1385,1385,1385,1385,0
|
|
20240708,153600,51957150,1385,1385,1385,1385,0
|
|
20240708,153500,51957150,1385,1385,1385,1385,0
|
|
20240708,153400,51957150,1385,1385,1385,1385,0
|
|
20240708,153300,51957150,1385,1385,1385,1385,0
|
|
20240708,153200,51957150,1385,1385,1385,1385,635
|
|
20240708,153100,51957150,1385,1385,1385,1385,0
|
|
20240708,153000,51957150,1385,1385,1385,1385,635
|
|
20240708,152900,51077675,1373,1373,1373,1373,0
|
|
20240708,152800,51077675,1373,1373,1373,1373,0
|
|
20240708,152700,51077675,1373,1373,1373,1373,0
|
|
20240708,152600,51077675,1373,1373,1373,1373,0
|
|
20240708,152500,51077675,1373,1373,1373,1373,0
|
|
20240708,152400,51077675,1373,1373,1373,1373,0
|
|
20240708,152300,51077675,1373,1373,1373,1373,0
|
|
20240708,152200,51077675,1373,1373,1373,1373,0
|
|
20240708,152100,51077675,1373,1373,1373,1373,0
|
|
20240708,152000,51077675,1373,1373,1373,1373,0
|
|
20240708,151900,51077675,1373,1373,1373,1373,71
|
|
20240708,151800,50980192,1373,1374,1374,1373,1141
|
|
20240708,151700,49413328,1374,1374,1374,1374,250
|
|
20240708,151600,49069828,1374,1374,1374,1374,179
|
|
20240708,151500,48823882,1375,1375,1375,1375,32
|
|
20240708,151400,48779882,1375,1375,1375,1375,0
|
|
20240708,151300,48779882,1375,1375,1375,1375,0
|
|
20240708,151200,48779882,1375,1375,1375,1375,70
|
|
20240708,151100,48683632,1375,1375,1375,1375,0
|
|
20240708,151000,48683632,1375,1375,1375,1375,0
|
|
20240708,150900,48683632,1375,1375,1375,1375,0
|
|
20240708,150800,48683632,1375,1375,1375,1375,0
|
|
20240708,150700,48683632,1375,1375,1375,1375,0
|
|
20240708,150600,48683632,1375,1375,1375,1375,0
|
|
20240708,150500,48683632,1375,1375,1375,1375,0
|
|
20240708,150400,48683632,1375,1375,1375,1375,0
|
|
20240708,150300,48683632,1375,1375,1375,1375,0
|
|
20240708,150200,48683632,1375,1375,1375,1375,0
|
|
20240708,150100,48683632,1375,1375,1375,1375,0
|
|
20240708,150000,48683632,1375,1375,1375,1375,4
|
|
20240708,145900,48678132,1375,1375,1375,1375,0
|
|
20240708,145800,48678132,1375,1375,1375,1375,0
|
|
20240708,145700,48678132,1375,1375,1375,1375,2
|
|
20240708,145600,48675382,1373,1373,1373,1373,0
|
|
20240708,145500,48675382,1373,1375,1375,1373,10
|
|
20240708,145400,48661634,1375,1375,1375,1375,0
|
|
20240708,145300,48661634,1375,1377,1377,1375,485
|
|
20240708,145200,47994739,1377,1377,1377,1377,0
|
|
20240708,145100,47994739,1377,1377,1377,1377,0
|
|
20240708,145000,47994739,1377,1377,1377,1377,1
|
|
20240708,144900,47993362,1375,1375,1375,1375,0
|
|
20240708,144800,47993362,1375,1375,1375,1375,0
|
|
20240708,144700,47993362,1375,1375,1375,1375,1
|
|
20240708,144600,47991987,1375,1375,1375,1375,9
|
|
20240708,144500,47979612,1375,1375,1375,1375,0
|
|
20240708,144400,47979612,1375,1378,1378,1375,630
|
|
20240708,144300,47113317,1375,1375,1375,1375,0
|
|
20240708,144200,47113317,1375,1375,1375,1375,0
|
|
20240708,144100,47113317,1375,1375,1375,1375,0
|
|
20240708,144000,47113317,1375,1375,1375,1375,0
|
|
20240708,143900,47113317,1375,1375,1375,1375,0
|
|
20240708,143800,47113317,1375,1375,1375,1375,0
|
|
20240708,143700,47113317,1375,1375,1375,1375,0
|
|
20240708,143600,47113317,1375,1375,1375,1375,0
|
|
20240708,143500,47113317,1375,1375,1375,1375,400
|
|
20240708,143400,46563317,1378,1378,1378,1378,0
|
|
20240708,143300,46563317,1378,1376,1378,1376,500
|
|
20240708,143200,45875043,1375,1375,1375,1375,0
|
|
20240708,143100,45875043,1375,1375,1375,1375,0
|
|
20240708,143000,45875043,1375,1375,1375,1375,0
|
|
20240708,142900,45875043,1375,1375,1375,1375,0
|
|
20240708,142800,45875043,1375,1375,1375,1375,28
|
|
20240708,142700,45836543,1375,1375,1375,1375,2
|
|
20240708,142600,45833793,1373,1373,1373,1373,0
|
|
20240708,142500,45833793,1373,1373,1373,1373,0
|
|
20240708,142400,45833793,1373,1373,1373,1373,0
|
|
20240708,142300,45833793,1373,1373,1373,1373,193
|
|
20240708,142200,45568804,1373,1373,1373,1373,0
|
|
20240708,142100,45568804,1373,1373,1373,1373,1
|
|
20240708,142000,45567431,1371,1371,1371,1371,0
|
|
20240708,141900,45567431,1371,1371,1371,1371,0
|
|
20240708,141800,45567431,1371,1371,1371,1371,0
|
|
20240708,141700,45567431,1371,1371,1371,1371,0
|
|
20240708,141600,45567431,1371,1371,1371,1371,0
|
|
20240708,141500,45567431,1371,1371,1371,1371,0
|
|
20240708,141400,45567431,1371,1371,1371,1371,0
|
|
20240708,141300,45567431,1371,1371,1371,1371,30
|
|
20240708,141200,45526301,1371,1371,1371,1371,0
|
|
20240708,141100,45526301,1371,1371,1371,1371,0
|
|
20240708,141000,45526301,1371,1371,1371,1371,177
|
|
20240708,140900,45283634,1371,1371,1371,1371,0
|
|
20240708,140800,45283634,1371,1371,1371,1371,0
|
|
20240708,140700,45283634,1371,1371,1371,1371,1
|
|
20240708,140600,45282263,1373,1373,1373,1373,0
|
|
20240708,140500,45282263,1373,1373,1373,1373,0
|
|
20240708,140400,45282263,1373,1373,1373,1373,0
|
|
20240708,140300,45282263,1373,1373,1373,1373,0
|
|
20240708,140200,45282263,1373,1373,1373,1373,0
|
|
20240708,140100,45282263,1373,1373,1373,1373,0
|
|
20240708,140000,45282263,1373,1373,1373,1373,0
|
|
20240708,135900,45282263,1373,1372,1373,1372,500
|
|
20240708,135800,44596252,1372,1372,1372,1372,60
|
|
20240708,135700,44513932,1372,1371,1372,1371,985
|
|
20240708,135600,43163492,1370,1370,1370,1370,0
|
|
20240708,135500,43163492,1370,1370,1370,1370,0
|
|
20240708,135400,43163492,1370,1370,1370,1370,0
|
|
20240708,135300,43163492,1370,1370,1370,1370,0
|
|
20240708,135200,43163492,1370,1370,1370,1370,0
|
|
20240708,135100,43163492,1370,1370,1370,1370,209
|
|
20240708,135000,42877162,1370,1370,1370,1370,500
|
|
20240708,134900,42192162,1370,1370,1370,1370,0
|
|
20240708,134800,42192162,1370,1370,1370,1370,0
|
|
20240708,134700,42192162,1370,1370,1370,1370,1065
|
|
20240708,134600,40733112,1370,1370,1370,1370,124
|
|
20240708,134500,40563232,1371,1371,1371,1371,0
|
|
20240708,134400,40563232,1371,1371,1371,1371,0
|
|
20240708,134300,40563232,1371,1371,1371,1371,20
|
|
20240708,134200,40535812,1372,1372,1372,1372,0
|
|
20240708,134100,40535812,1372,1372,1372,1372,2
|
|
20240708,134000,40533068,1372,1372,1372,1372,0
|
|
20240708,133900,40533068,1372,1372,1372,1372,0
|
|
20240708,133800,40533068,1372,1372,1372,1372,0
|
|
20240708,133700,40533068,1372,1372,1372,1372,0
|
|
20240708,133600,40533068,1372,1372,1372,1372,2
|
|
20240708,133500,40530324,1371,1371,1371,1371,423
|
|
20240708,133400,39950391,1372,1372,1372,1372,30
|
|
20240708,133300,39909231,1373,1374,1374,1373,98
|
|
20240708,133200,39774599,1376,1376,1376,1376,0
|
|
20240708,133100,39774599,1376,1376,1376,1376,0
|
|
20240708,133000,39774599,1376,1376,1376,1376,0
|
|
20240708,132900,39774599,1376,1376,1376,1376,60
|
|
20240708,132800,39692039,1376,1376,1376,1376,0
|
|
20240708,132700,39692039,1376,1376,1376,1376,1
|
|
20240708,132600,39690663,1376,1376,1376,1376,0
|
|
20240708,132500,39690663,1376,1374,1376,1374,548
|
|
20240708,132400,38937707,1376,1376,1376,1376,0
|
|
20240708,132300,38937707,1376,1376,1376,1376,0
|
|
20240708,132200,38937707,1376,1376,1376,1376,0
|
|
20240708,132100,38937707,1376,1375,1376,1375,3
|
|
20240708,132000,38933581,1374,1374,1374,1374,0
|
|
20240708,131900,38933581,1374,1374,1374,1374,44
|
|
20240708,131800,38873125,1374,1374,1374,1374,0
|
|
20240708,131700,38873125,1374,1374,1374,1374,4
|
|
20240708,131600,38867629,1374,1374,1374,1374,0
|
|
20240708,131500,38867629,1374,1376,1376,1374,550
|
|
20240708,131400,38111679,1376,1376,1376,1376,50
|
|
20240708,131300,38042879,1376,1376,1376,1376,0
|
|
20240708,131200,38042879,1376,1376,1376,1376,2
|
|
20240708,131100,38040127,1376,1376,1376,1376,3
|
|
20240708,131000,38035999,1376,1376,1376,1376,2
|
|
20240708,130900,38033247,1376,1376,1376,1374,8
|
|
20240708,130800,38022241,1375,1375,1375,1375,0
|
|
20240708,130700,38022241,1375,1375,1375,1375,49
|
|
20240708,130600,37954866,1376,1376,1376,1376,0
|
|
20240708,130500,37954866,1376,1376,1376,1376,0
|
|
20240708,130400,37954866,1376,1375,1376,1375,72
|
|
20240708,130300,37855795,1375,1375,1375,1375,0
|
|
20240708,130200,37855795,1375,1374,1375,1374,120
|
|
20240708,130100,37690909,1374,1374,1374,1374,10
|
|
20240708,130000,37677169,1374,1374,1374,1374,4
|
|
20240708,125900,37671673,1374,1374,1374,1374,2
|
|
20240708,125800,37668925,1374,1374,1374,1374,6
|
|
20240708,125700,37660681,1374,1374,1374,1374,68
|
|
20240708,125600,37567249,1374,1374,1374,1374,1
|
|
20240708,125500,37565875,1374,1374,1374,1374,1
|
|
20240708,125400,37564501,1374,1374,1374,1374,2
|
|
20240708,125300,37561753,1373,1374,1374,1373,904
|
|
20240708,125200,36320559,1373,1373,1373,1373,0
|
|
20240708,125100,36320559,1373,1373,1373,1373,0
|
|
20240708,125000,36320559,1373,1373,1373,1373,0
|
|
20240708,124900,36320559,1373,1373,1373,1373,0
|
|
20240708,124800,36320559,1373,1373,1373,1373,2
|
|
20240708,124700,36317813,1374,1374,1374,1374,0
|
|
20240708,124600,36317813,1374,1374,1374,1374,0
|
|
20240708,124500,36317813,1374,1373,1374,1373,107
|
|
20240708,124400,36170900,1373,1373,1373,1373,0
|
|
20240708,124300,36170900,1373,1373,1373,1373,0
|
|
20240708,124200,36170900,1373,1373,1373,1373,0
|
|
20240708,124100,36170900,1373,1373,1373,1373,0
|
|
20240708,124000,36170900,1373,1373,1373,1373,0
|
|
20240708,123900,36170900,1373,1373,1373,1373,0
|
|
20240708,123800,36170900,1373,1373,1373,1373,0
|
|
20240708,123700,36170900,1373,1373,1373,1373,0
|
|
20240708,123600,36170900,1373,1373,1373,1373,0
|
|
20240708,123500,36170900,1373,1373,1373,1373,0
|
|
20240708,123400,36170900,1373,1373,1373,1373,0
|
|
20240708,123300,36170900,1373,1373,1373,1373,0
|
|
20240708,123200,36170900,1373,1373,1373,1373,0
|
|
20240708,123100,36170900,1373,1373,1373,1373,2
|
|
20240708,123000,36168154,1372,1372,1372,1372,35
|
|
20240708,122900,36120134,1375,1375,1375,1375,2
|
|
20240708,122800,36117384,1375,1375,1375,1375,110
|
|
20240708,122700,35966134,1372,1372,1372,1372,42
|
|
20240708,122600,35908510,1375,1375,1375,1375,2
|
|
20240708,122500,35905760,1375,1375,1375,1375,700
|
|
20240708,122400,34943260,1375,1375,1375,1375,0
|
|
20240708,122300,34943260,1375,1375,1375,1375,0
|
|
20240708,122200,34943260,1375,1375,1375,1375,0
|
|
20240708,122100,34943260,1375,1375,1375,1375,0
|
|
20240708,122000,34943260,1375,1375,1375,1375,6
|
|
20240708,121900,34935010,1375,1374,1375,1374,1000
|
|
20240708,121800,33560324,1370,1374,1374,1370,5
|
|
20240708,121700,33553466,1369,1369,1369,1369,0
|
|
20240708,121600,33553466,1369,1369,1369,1369,0
|
|
20240708,121500,33553466,1369,1369,1369,1369,0
|
|
20240708,121400,33553466,1369,1369,1369,1369,0
|
|
20240708,121300,33553466,1369,1369,1369,1369,0
|
|
20240708,121200,33553466,1369,1369,1369,1369,0
|
|
20240708,121100,33553466,1369,1369,1369,1369,0
|
|
20240708,121000,33553466,1369,1369,1369,1369,0
|
|
20240708,120900,33553466,1369,1369,1369,1369,0
|
|
20240708,120800,33553466,1369,1369,1369,1369,0
|
|
20240708,120700,33553466,1369,1369,1369,1369,0
|
|
20240708,120600,33553466,1369,1369,1369,1369,0
|
|
20240708,120500,33553466,1369,1369,1369,1369,0
|
|
20240708,120400,33553466,1369,1369,1369,1369,0
|
|
20240708,120300,33553466,1369,1370,1370,1369,1000
|
|
20240708,120200,32184456,1370,1370,1370,1370,0
|
|
20240708,120100,32184456,1370,1370,1370,1370,0
|
|
20240708,120000,32184456,1370,1370,1370,1370,0
|
|
20240708,115900,32184456,1370,1370,1370,1370,0
|
|
20240708,115800,32184456,1370,1370,1370,1370,0
|
|
20240708,115700,32184456,1370,1370,1370,1370,90
|
|
20240708,115600,32061156,1369,1369,1369,1369,0
|
|
20240708,115500,32061156,1369,1369,1369,1369,0
|
|
20240708,115400,32061156,1369,1369,1369,1369,1000
|
|
20240708,115300,30692156,1374,1374,1374,1374,36
|
|
20240708,115200,30642692,1374,1374,1374,1374,0
|
|
20240708,115100,30642692,1374,1374,1374,1374,0
|
|
20240708,115000,30642692,1374,1374,1374,1374,0
|
|
20240708,114900,30642692,1374,1374,1374,1374,0
|
|
20240708,114800,30642692,1374,1374,1374,1374,0
|
|
20240708,114700,30642692,1374,1373,1374,1373,2
|
|
20240708,114600,30639945,1374,1374,1374,1374,0
|
|
20240708,114500,30639945,1374,1374,1374,1374,2
|
|
20240708,114400,30637197,1365,1374,1374,1365,212
|
|
20240708,114300,30347652,1374,1373,1374,1373,2
|
|
20240708,114200,30344905,1370,1369,1370,1369,1934
|
|
20240708,114100,27695966,1369,1368,1369,1368,700
|
|
20240708,114000,26738164,1368,1366,1368,1366,76
|
|
20240708,113900,26634344,1366,1366,1366,1366,1
|
|
20240708,113800,26632978,1369,1369,1369,1369,0
|
|
20240708,113700,26632978,1369,1369,1369,1369,0
|
|
20240708,113600,26632978,1369,1369,1369,1369,0
|
|
20240708,113500,26632978,1369,1369,1369,1369,0
|
|
20240708,113400,26632978,1369,1369,1369,1369,0
|
|
20240708,113300,26632978,1369,1369,1369,1369,0
|
|
20240708,113200,26632978,1369,1369,1369,1369,0
|
|
20240708,113100,26632978,1369,1369,1369,1369,5
|
|
20240708,113000,26626133,1369,1369,1369,1369,0
|
|
20240708,112900,26626133,1369,1369,1369,1369,0
|
|
20240708,112800,26626133,1369,1369,1369,1369,0
|
|
20240708,112700,26626133,1369,1369,1369,1369,0
|
|
20240708,112600,26626133,1369,1369,1369,1369,0
|
|
20240708,112500,26626133,1369,1369,1369,1369,0
|
|
20240708,112400,26626133,1369,1369,1369,1369,0
|
|
20240708,112300,26626133,1369,1369,1369,1369,0
|
|
20240708,112200,26626133,1369,1369,1369,1369,20
|
|
20240708,112100,26598753,1369,1369,1369,1369,0
|
|
20240708,112000,26598753,1369,1369,1369,1369,0
|
|
20240708,111900,26598753,1369,1369,1369,1369,2
|
|
20240708,111800,26596015,1364,1364,1364,1364,68
|
|
20240708,111700,26503263,1364,1364,1364,1364,0
|
|
20240708,111600,26503263,1364,1364,1364,1364,0
|
|
20240708,111500,26503263,1364,1364,1364,1364,22
|
|
20240708,111400,26473255,1364,1364,1364,1364,300
|
|
20240708,111300,26064055,1364,1364,1364,1364,0
|
|
20240708,111200,26064055,1364,1364,1364,1364,0
|
|
20240708,111100,26064055,1364,1369,1369,1364,179
|
|
20240708,111000,25819889,1364,1364,1364,1364,0
|
|
20240708,110900,25819889,1364,1365,1365,1364,30
|
|
20240708,110800,25778963,1369,1369,1369,1369,141
|
|
20240708,110700,25585934,1369,1369,1369,1369,0
|
|
20240708,110600,25585934,1369,1369,1369,1369,131
|
|
20240708,110500,25406595,1369,1369,1369,1369,65
|
|
20240708,110400,25317610,1369,1369,1369,1369,2
|
|
20240708,110300,25314872,1369,1369,1369,1369,0
|
|
20240708,110200,25314872,1369,1369,1369,1369,0
|
|
20240708,110100,25314872,1369,1369,1369,1369,0
|
|
20240708,110000,25314872,1369,1369,1369,1369,0
|
|
20240708,105900,25314872,1369,1369,1369,1369,0
|
|
20240708,105800,25314872,1369,1369,1369,1369,2
|
|
20240708,105700,25312134,1369,1369,1369,1369,0
|
|
20240708,105600,25312134,1369,1369,1369,1369,0
|
|
20240708,105500,25312134,1369,1369,1369,1369,0
|
|
20240708,105400,25312134,1369,1369,1369,1369,0
|
|
20240708,105300,25312134,1369,1369,1369,1369,0
|
|
20240708,105200,25312134,1369,1369,1369,1369,0
|
|
20240708,105100,25312134,1369,1369,1369,1369,0
|
|
20240708,105000,25312134,1369,1369,1369,1369,0
|
|
20240708,104900,25312134,1369,1369,1369,1369,0
|
|
20240708,104800,25312134,1369,1369,1369,1369,0
|
|
20240708,104700,25312134,1369,1369,1369,1369,0
|
|
20240708,104600,25312134,1369,1369,1369,1369,0
|
|
20240708,104500,25312134,1369,1369,1369,1369,0
|
|
20240708,104400,25312134,1369,1369,1369,1369,0
|
|
20240708,104300,25312134,1369,1369,1369,1369,0
|
|
20240708,104200,25312134,1369,1369,1369,1369,0
|
|
20240708,104100,25312134,1369,1369,1369,1369,0
|
|
20240708,104000,25312134,1369,1369,1369,1369,0
|
|
20240708,103900,25312134,1369,1369,1369,1369,0
|
|
20240708,103800,25312134,1369,1369,1369,1369,0
|
|
20240708,103700,25312134,1369,1369,1369,1369,0
|
|
20240708,103600,25312134,1369,1369,1369,1369,0
|
|
20240708,103500,25312134,1369,1369,1369,1369,2
|
|
20240708,103400,25309396,1370,1370,1370,1370,0
|
|
20240708,103300,25309396,1370,1370,1370,1370,0
|
|
20240708,103200,25309396,1370,1369,1370,1369,1000
|
|
20240708,103100,23940087,1369,1369,1369,1369,275
|
|
20240708,103000,23563612,1362,1362,1362,1362,0
|
|
20240708,102900,23563612,1362,1362,1362,1362,0
|
|
20240708,102800,23563612,1362,1362,1362,1362,0
|
|
20240708,102700,23563612,1362,1362,1362,1362,1
|
|
20240708,102600,23562250,1369,1369,1369,1369,0
|
|
20240708,102500,23562250,1369,1369,1369,1369,45
|
|
20240708,102400,23500645,1369,1369,1369,1369,0
|
|
20240708,102300,23500645,1369,1369,1369,1369,2
|
|
20240708,102200,23497907,1368,1368,1368,1368,0
|
|
20240708,102100,23497907,1368,1368,1368,1368,100
|
|
20240708,102000,23361107,1369,1369,1369,1369,0
|
|
20240708,101900,23361107,1369,1369,1369,1369,0
|
|
20240708,101800,23361107,1369,1369,1369,1369,0
|
|
20240708,101700,23361107,1369,1369,1369,1369,0
|
|
20240708,101600,23361107,1369,1369,1369,1369,0
|
|
20240708,101500,23361107,1369,1369,1369,1369,0
|
|
20240708,101400,23361107,1369,1369,1369,1369,0
|
|
20240708,101300,23361107,1369,1369,1369,1369,0
|
|
20240708,101200,23361107,1369,1369,1369,1369,300
|
|
20240708,101100,22950407,1369,1369,1369,1369,0
|
|
20240708,101000,22950407,1369,1369,1369,1369,0
|
|
20240708,100900,22950407,1369,1369,1369,1369,0
|
|
20240708,100800,22950407,1369,1369,1369,1369,500
|
|
20240708,100700,22265907,1369,1369,1369,1369,0
|
|
20240708,100600,22265907,1369,1369,1369,1369,0
|
|
20240708,100500,22265907,1369,1369,1369,1369,0
|
|
20240708,100400,22265907,1369,1369,1369,1369,2
|
|
20240708,100300,22263169,1367,1367,1367,1367,21
|
|
20240708,100200,22234462,1370,1367,1370,1367,579
|
|
20240708,100100,21442966,1362,1362,1362,1362,9539
|
|
20240708,100000,8450848,1362,1362,1362,1362,2
|
|
20240708,095900,8448124,1361,1361,1361,1361,367
|
|
20240708,095800,7948637,1362,1362,1362,1362,0
|
|
20240708,095700,7948637,1362,1362,1362,1362,0
|
|
20240708,095600,7948637,1362,1362,1362,1362,10
|
|
20240708,095500,7935017,1362,1362,1362,1362,15
|
|
20240708,095400,7914587,1362,1362,1362,1362,501
|
|
20240708,095300,7232225,1362,1362,1362,1362,64
|
|
20240708,095200,7145057,1361,1362,1362,1361,76
|
|
20240708,095100,7041614,1362,1362,1362,1362,1025
|
|
20240708,095000,5645564,1361,1361,1361,1361,0
|
|
20240708,094900,5645564,1361,1355,1361,1355,110
|
|
20240708,094800,5495952,1361,1361,1361,1361,0
|
|
20240708,094700,5495952,1361,1361,1361,1361,0
|
|
20240708,094600,5495952,1361,1361,1361,1361,0
|
|
20240708,094500,5495952,1361,1361,1361,1361,200
|
|
20240708,094400,5223752,1361,1361,1361,1361,0
|
|
20240708,094300,5223752,1361,1361,1361,1361,2
|
|
20240708,094200,5221030,1361,1361,1361,1361,0
|
|
20240708,094100,5221030,1361,1361,1361,1361,1
|
|
20240708,094000,5219669,1361,1361,1361,1361,2
|
|
20240708,093900,5216947,1359,1359,1359,1359,0
|
|
20240708,093800,5216947,1359,1359,1359,1359,1
|
|
20240708,093700,5215588,1358,1358,1358,1358,0
|
|
20240708,093600,5215588,1358,1358,1358,1358,26
|
|
20240708,093500,5180280,1358,1358,1358,1358,0
|
|
20240708,093400,5180280,1358,1358,1358,1358,0
|
|
20240708,093300,5180280,1358,1358,1358,1358,0
|
|
20240708,093200,5180280,1358,1358,1358,1358,0
|
|
20240708,093100,5180280,1358,1358,1358,1358,0
|
|
20240708,093000,5180280,1358,1358,1358,1358,2
|
|
20240708,092900,5177564,1353,1353,1353,1353,0
|
|
20240708,092800,5177564,1353,1353,1353,1353,648
|
|
20240708,092700,4300820,1353,1353,1353,1353,100
|
|
20240708,092600,4165520,1353,1353,1353,1353,100
|
|
20240708,092500,4030220,1353,1353,1353,1353,385
|
|
20240708,092400,3509315,1353,1353,1353,1353,0
|
|
20240708,092300,3509315,1353,1353,1353,1353,0
|
|
20240708,092200,3509315,1353,1353,1353,1353,0
|
|
20240708,092100,3509315,1353,1353,1353,1353,0
|
|
20240708,092000,3509315,1353,1353,1353,1353,0
|
|
20240708,091900,3509315,1353,1353,1353,1353,78
|
|
20240708,091800,3403781,1359,1359,1359,1359,0
|
|
20240708,091700,3403781,1359,1359,1359,1359,0
|
|
20240708,091600,3403781,1359,1359,1359,1359,0
|
|
20240708,091500,3403781,1359,1359,1359,1359,0
|
|
20240708,091400,3403781,1359,1359,1359,1359,0
|
|
20240708,091300,3403781,1359,1359,1359,1359,0
|
|
20240708,091200,3403781,1359,1359,1359,1359,0
|
|
20240708,091100,3403781,1359,1359,1359,1359,0
|
|
20240708,091000,3403781,1359,1359,1359,1359,0
|
|
20240708,090900,3403781,1359,1359,1359,1359,2
|
|
20240708,090800,3401063,1359,1352,1359,1352,17
|
|
20240708,090700,3378010,1359,1359,1359,1359,1
|
|
20240708,090600,3376651,1359,1359,1359,1359,1
|
|
20240708,090500,3375292,1359,1359,1359,1359,1
|
|
20240708,090400,3373933,1358,1350,1358,1350,653
|
|
20240708,090300,2492375,1350,1350,1350,1346,80
|
|
20240708,090200,2384649,1350,1350,1350,1350,105
|
|
20240708,090100,2242899,1350,1350,1350,1350,403
|
|
20240708,090000,1698849,1359,1350,1362,1350,1258
|