602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185900,48069142,1359,1359,1359,1359,111
|
|
20240729,185800,48069142,1359,1359,1359,1359,0
|
|
20240729,185700,48069142,1359,1359,1359,1359,0
|
|
20240729,185600,48069142,1359,1359,1359,1359,0
|
|
20240729,185500,48069142,1359,1359,1359,1359,0
|
|
20240729,185400,48069142,1359,1359,1359,1359,0
|
|
20240729,185300,48069142,1359,1359,1359,1359,0
|
|
20240729,185200,48069142,1359,1359,1359,1359,0
|
|
20240729,185100,48069142,1359,1359,1359,1359,0
|
|
20240729,185000,48069142,1359,1359,1359,1359,0
|
|
20240729,184900,48069142,1359,1359,1359,1359,0
|
|
20240729,184800,48069142,1359,1359,1359,1359,0
|
|
20240729,184700,48069142,1359,1359,1359,1359,0
|
|
20240729,184600,48069142,1359,1359,1359,1359,0
|
|
20240729,184500,48069142,1359,1359,1359,1359,0
|
|
20240729,184400,48069142,1359,1359,1359,1359,0
|
|
20240729,184300,48069142,1359,1359,1359,1359,0
|
|
20240729,184200,48069142,1359,1359,1359,1359,0
|
|
20240729,184100,48069142,1359,1359,1359,1359,0
|
|
20240729,184000,48069142,1359,1359,1359,1359,0
|
|
20240729,183900,48069142,1359,1359,1359,1359,0
|
|
20240729,183800,48069142,1359,1359,1359,1359,0
|
|
20240729,183700,48069142,1359,1359,1359,1359,0
|
|
20240729,183600,48069142,1359,1359,1359,1359,0
|
|
20240729,183500,48069142,1359,1359,1359,1359,0
|
|
20240729,183400,48069142,1359,1359,1359,1359,0
|
|
20240729,183300,48069142,1359,1359,1359,1359,0
|
|
20240729,183200,48069142,1359,1359,1359,1359,0
|
|
20240729,183100,48069142,1359,1359,1359,1359,0
|
|
20240729,183000,48069142,1359,1359,1359,1359,0
|
|
20240729,182900,48069142,1359,1359,1359,1359,111
|
|
20240729,182800,48069142,1359,1359,1359,1359,0
|
|
20240729,182700,48069142,1359,1359,1359,1359,0
|
|
20240729,182600,48069142,1359,1359,1359,1359,0
|
|
20240729,182500,48069142,1359,1359,1359,1359,0
|
|
20240729,182400,48069142,1359,1359,1359,1359,0
|
|
20240729,182300,48069142,1359,1359,1359,1359,0
|
|
20240729,182200,48069142,1359,1359,1359,1359,0
|
|
20240729,182100,48069142,1359,1359,1359,1359,0
|
|
20240729,182000,48069142,1359,1359,1359,1359,0
|
|
20240729,181900,48069142,1359,1359,1359,1359,0
|
|
20240729,181800,48069142,1359,1359,1359,1359,0
|
|
20240729,181700,48069142,1359,1359,1359,1359,0
|
|
20240729,181600,48069142,1359,1359,1359,1359,0
|
|
20240729,181500,48069142,1359,1359,1359,1359,0
|
|
20240729,181400,48069142,1359,1359,1359,1359,0
|
|
20240729,181300,48069142,1359,1359,1359,1359,0
|
|
20240729,181200,48069142,1359,1359,1359,1359,0
|
|
20240729,181100,48069142,1359,1359,1359,1359,0
|
|
20240729,181000,48069142,1359,1359,1359,1359,0
|
|
20240729,180900,48069142,1359,1359,1359,1359,0
|
|
20240729,180800,48069142,1359,1359,1359,1359,0
|
|
20240729,180700,48069142,1359,1359,1359,1359,0
|
|
20240729,180600,48069142,1359,1359,1359,1359,0
|
|
20240729,180500,48069142,1359,1359,1359,1359,0
|
|
20240729,180400,48069142,1359,1359,1359,1359,0
|
|
20240729,180300,48069142,1359,1359,1359,1359,0
|
|
20240729,180200,48069142,1359,1359,1359,1359,0
|
|
20240729,180100,48069142,1359,1359,1359,1359,0
|
|
20240729,180000,48069142,1359,1359,1359,1359,0
|
|
20240729,175900,48069142,1359,1359,1359,1359,111
|
|
20240729,175800,48069142,1359,1359,1359,1359,0
|
|
20240729,175700,48069142,1359,1359,1359,1359,0
|
|
20240729,175600,48069142,1359,1359,1359,1359,0
|
|
20240729,175500,48069142,1359,1359,1359,1359,0
|
|
20240729,175400,48069142,1359,1359,1359,1359,0
|
|
20240729,175300,48069142,1359,1359,1359,1359,0
|
|
20240729,175200,48069142,1359,1359,1359,1359,0
|
|
20240729,175100,48069142,1359,1359,1359,1359,0
|
|
20240729,175000,48069142,1359,1359,1359,1359,0
|
|
20240729,174900,48069142,1359,1359,1359,1359,0
|
|
20240729,174800,48069142,1359,1359,1359,1359,0
|
|
20240729,174700,48069142,1359,1359,1359,1359,0
|
|
20240729,174600,48069142,1359,1359,1359,1359,0
|
|
20240729,174500,48069142,1359,1359,1359,1359,0
|
|
20240729,174400,48069142,1359,1359,1359,1359,0
|
|
20240729,174300,48069142,1359,1359,1359,1359,0
|
|
20240729,174200,48069142,1359,1359,1359,1359,0
|
|
20240729,174100,48069142,1359,1359,1359,1359,0
|
|
20240729,174000,48069142,1359,1359,1359,1359,0
|
|
20240729,173900,48069142,1359,1359,1359,1359,0
|
|
20240729,173800,48069142,1359,1359,1359,1359,0
|
|
20240729,173700,48069142,1359,1359,1359,1359,0
|
|
20240729,173600,48069142,1359,1359,1359,1359,0
|
|
20240729,173500,48069142,1359,1359,1359,1359,0
|
|
20240729,173400,48069142,1359,1359,1359,1359,0
|
|
20240729,173300,48069142,1359,1359,1359,1359,0
|
|
20240729,173200,48069142,1359,1359,1359,1359,0
|
|
20240729,173100,48069142,1359,1359,1359,1359,0
|
|
20240729,173000,48069142,1359,1359,1359,1359,0
|
|
20240729,172900,48069142,1359,1359,1359,1359,111
|
|
20240729,172800,48069142,1359,1359,1359,1359,0
|
|
20240729,172700,48069142,1359,1359,1359,1359,0
|
|
20240729,172600,48069142,1359,1359,1359,1359,0
|
|
20240729,172500,48069142,1359,1359,1359,1359,0
|
|
20240729,172400,48069142,1359,1359,1359,1359,0
|
|
20240729,172300,48069142,1359,1359,1359,1359,0
|
|
20240729,172200,48069142,1359,1359,1359,1359,0
|
|
20240729,172100,48069142,1359,1359,1359,1359,0
|
|
20240729,172000,48069142,1359,1359,1359,1359,0
|
|
20240729,171900,48069142,1359,1359,1359,1359,0
|
|
20240729,171800,48069142,1359,1359,1359,1359,0
|
|
20240729,171700,48069142,1359,1359,1359,1359,0
|
|
20240729,171600,48069142,1359,1359,1359,1359,0
|
|
20240729,171500,48069142,1359,1359,1359,1359,0
|
|
20240729,171400,48069142,1359,1359,1359,1359,0
|
|
20240729,171300,48069142,1359,1359,1359,1359,0
|
|
20240729,171200,48069142,1359,1359,1359,1359,0
|
|
20240729,171100,48069142,1359,1359,1359,1359,0
|
|
20240729,171000,48069142,1359,1359,1359,1359,0
|
|
20240729,170900,48069142,1359,1359,1359,1359,0
|
|
20240729,170800,48069142,1359,1359,1359,1359,0
|
|
20240729,170700,48069142,1359,1359,1359,1359,0
|
|
20240729,170600,48069142,1359,1359,1359,1359,0
|
|
20240729,170500,48069142,1359,1359,1359,1359,0
|
|
20240729,170400,48069142,1359,1359,1359,1359,0
|
|
20240729,170300,48069142,1359,1359,1359,1359,0
|
|
20240729,170200,48069142,1359,1359,1359,1359,0
|
|
20240729,170100,48069142,1359,1359,1359,1359,0
|
|
20240729,170000,48069142,1359,1359,1359,1359,0
|
|
20240729,165900,48069142,1359,1359,1359,1359,111
|
|
20240729,165800,48069142,1359,1359,1359,1359,0
|
|
20240729,165700,48069142,1359,1359,1359,1359,0
|
|
20240729,165600,48069142,1359,1359,1359,1359,0
|
|
20240729,165500,48069142,1359,1359,1359,1359,0
|
|
20240729,165400,48069142,1359,1359,1359,1359,0
|
|
20240729,165300,48069142,1359,1359,1359,1359,0
|
|
20240729,165200,48069142,1359,1359,1359,1359,0
|
|
20240729,165100,48069142,1359,1359,1359,1359,0
|
|
20240729,165000,48069142,1359,1359,1359,1359,0
|
|
20240729,164900,48069142,1359,1359,1359,1359,0
|
|
20240729,164800,48069142,1359,1359,1359,1359,0
|
|
20240729,164700,48069142,1359,1359,1359,1359,0
|
|
20240729,164600,48069142,1359,1359,1359,1359,0
|
|
20240729,164500,48069142,1359,1359,1359,1359,0
|
|
20240729,164400,48069142,1359,1359,1359,1359,0
|
|
20240729,164300,48069142,1359,1359,1359,1359,0
|
|
20240729,164200,48069142,1359,1359,1359,1359,0
|
|
20240729,164100,48069142,1359,1359,1359,1359,0
|
|
20240729,164000,48069142,1359,1359,1359,1359,0
|
|
20240729,163900,48069142,1359,1359,1359,1359,0
|
|
20240729,163800,48069142,1359,1359,1359,1359,0
|
|
20240729,163700,48069142,1359,1359,1359,1359,0
|
|
20240729,163600,48069142,1359,1359,1359,1359,0
|
|
20240729,163500,48069142,1359,1359,1359,1359,0
|
|
20240729,163400,48069142,1359,1359,1359,1359,0
|
|
20240729,163300,48069142,1359,1359,1359,1359,0
|
|
20240729,163200,48069142,1359,1359,1359,1359,0
|
|
20240729,163100,48069142,1359,1359,1359,1359,0
|
|
20240729,163000,48069142,1359,1359,1359,1359,0
|
|
20240729,162900,48069142,1359,1359,1359,1359,111
|
|
20240729,162800,48069142,1359,1359,1359,1359,0
|
|
20240729,162700,48069142,1359,1359,1359,1359,0
|
|
20240729,162600,48069142,1359,1359,1359,1359,0
|
|
20240729,162500,48069142,1359,1359,1359,1359,0
|
|
20240729,162400,48069142,1359,1359,1359,1359,0
|
|
20240729,162300,48069142,1359,1359,1359,1359,0
|
|
20240729,162200,48069142,1359,1359,1359,1359,0
|
|
20240729,162100,48069142,1359,1359,1359,1359,0
|
|
20240729,162000,48069142,1359,1359,1359,1359,0
|
|
20240729,161900,48069142,1359,1359,1359,1359,0
|
|
20240729,161800,48069142,1359,1359,1359,1359,0
|
|
20240729,161700,48069142,1359,1359,1359,1359,0
|
|
20240729,161600,48069142,1359,1359,1359,1359,0
|
|
20240729,161500,48069142,1359,1359,1359,1359,0
|
|
20240729,161400,48069142,1359,1359,1359,1359,0
|
|
20240729,161300,48069142,1359,1359,1359,1359,0
|
|
20240729,161200,48069142,1359,1359,1359,1359,0
|
|
20240729,161100,48069142,1359,1359,1359,1359,0
|
|
20240729,161000,48069142,1359,1359,1359,1359,0
|
|
20240729,160900,48069142,1359,1359,1359,1359,0
|
|
20240729,160800,48069142,1359,1359,1359,1359,0
|
|
20240729,160700,48069142,1359,1359,1359,1359,0
|
|
20240729,160600,48069142,1359,1359,1359,1359,0
|
|
20240729,160500,48069142,1359,1359,1359,1359,0
|
|
20240729,160400,48069142,1359,1359,1359,1359,0
|
|
20240729,160300,48069142,1359,1359,1359,1359,0
|
|
20240729,160200,48069142,1359,1359,1359,1359,0
|
|
20240729,160100,48069142,1359,1359,1359,1359,0
|
|
20240729,160000,48069142,1359,1359,1359,1359,0
|
|
20240729,155900,48069142,1359,1359,1359,1359,111
|
|
20240729,155800,48069142,1359,1359,1359,1359,0
|
|
20240729,155700,48069142,1359,1359,1359,1359,0
|
|
20240729,155600,48069142,1359,1359,1359,1359,0
|
|
20240729,155500,48069142,1359,1359,1359,1359,0
|
|
20240729,155400,48069142,1359,1359,1359,1359,0
|
|
20240729,155300,48069142,1359,1359,1359,1359,0
|
|
20240729,155200,48069142,1359,1359,1359,1359,0
|
|
20240729,155100,48069142,1359,1359,1359,1359,0
|
|
20240729,155000,48069142,1359,1359,1359,1359,0
|
|
20240729,154900,48069142,1359,1359,1359,1359,0
|
|
20240729,154800,48069142,1359,1359,1359,1359,0
|
|
20240729,154700,48069142,1359,1359,1359,1359,0
|
|
20240729,154600,48069142,1359,1359,1359,1359,0
|
|
20240729,154500,48069142,1359,1359,1359,1359,0
|
|
20240729,154400,48069142,1359,1359,1359,1359,0
|
|
20240729,154300,48069142,1359,1359,1359,1359,0
|
|
20240729,154200,48069142,1359,1359,1359,1359,0
|
|
20240729,154100,48069142,1359,1359,1359,1359,0
|
|
20240729,154000,48069142,1359,1359,1359,1359,0
|
|
20240729,153900,48069142,1359,1359,1359,1359,0
|
|
20240729,153800,48069142,1359,1359,1359,1359,0
|
|
20240729,153700,48069142,1359,1359,1359,1359,0
|
|
20240729,153600,48069142,1359,1359,1359,1359,0
|
|
20240729,153500,48069142,1359,1359,1359,1359,0
|
|
20240729,153400,48069142,1359,1359,1359,1359,0
|
|
20240729,153300,48069142,1359,1359,1359,1359,0
|
|
20240729,153200,48069142,1359,1359,1359,1359,0
|
|
20240729,153100,48069142,1359,1359,1359,1359,0
|
|
20240729,153000,48069142,1359,1359,1359,1359,111
|
|
20240729,152900,47918293,1359,1359,1359,1359,0
|
|
20240729,152800,47918293,1359,1359,1359,1359,0
|
|
20240729,152700,47918293,1359,1359,1359,1359,0
|
|
20240729,152600,47918293,1359,1359,1359,1359,0
|
|
20240729,152500,47918293,1359,1359,1359,1359,0
|
|
20240729,152400,47918293,1359,1359,1359,1359,0
|
|
20240729,152300,47918293,1359,1359,1359,1359,0
|
|
20240729,152200,47918293,1359,1359,1359,1359,0
|
|
20240729,152100,47918293,1359,1359,1359,1359,0
|
|
20240729,152000,47918293,1359,1359,1359,1359,0
|
|
20240729,151900,47918293,1359,1359,1359,1359,19
|
|
20240729,151800,47892472,1352,1352,1352,1352,143
|
|
20240729,151700,47699136,1360,1360,1360,1360,0
|
|
20240729,151600,47699136,1360,1360,1360,1360,0
|
|
20240729,151500,47699136,1360,1360,1360,1360,0
|
|
20240729,151400,47699136,1360,1360,1360,1351,495
|
|
20240729,151300,47029125,1360,1360,1360,1360,2
|
|
20240729,151200,47026405,1354,1354,1354,1354,0
|
|
20240729,151100,47026405,1354,1354,1354,1354,1
|
|
20240729,151000,47025051,1360,1360,1360,1360,0
|
|
20240729,150900,47025051,1360,1360,1360,1360,0
|
|
20240729,150800,47025051,1360,1360,1360,1360,0
|
|
20240729,150700,47025051,1360,1360,1360,1360,0
|
|
20240729,150600,47025051,1360,1360,1360,1360,0
|
|
20240729,150500,47025051,1360,1360,1360,1360,0
|
|
20240729,150400,47025051,1360,1360,1360,1360,0
|
|
20240729,150300,47025051,1360,1360,1360,1360,0
|
|
20240729,150200,47025051,1360,1360,1360,1360,0
|
|
20240729,150100,47025051,1360,1360,1360,1360,0
|
|
20240729,150000,47025051,1360,1360,1360,1360,20
|
|
20240729,145900,46997851,1361,1361,1361,1361,0
|
|
20240729,145800,46997851,1361,1361,1361,1361,0
|
|
20240729,145700,46997851,1361,1361,1361,1361,0
|
|
20240729,145600,46997851,1361,1361,1361,1361,0
|
|
20240729,145500,46997851,1361,1361,1361,1361,0
|
|
20240729,145400,46997851,1361,1361,1361,1361,0
|
|
20240729,145300,46997851,1361,1361,1361,1361,0
|
|
20240729,145200,46997851,1361,1361,1361,1361,2
|
|
20240729,145100,46995129,1360,1360,1360,1360,200
|
|
20240729,145000,46723129,1360,1360,1360,1360,0
|
|
20240729,144900,46723129,1360,1360,1360,1360,0
|
|
20240729,144800,46723129,1360,1360,1360,1360,273
|
|
20240729,144700,46351849,1360,1359,1360,1359,1204
|
|
20240729,144600,44714609,1360,1360,1360,1360,0
|
|
20240729,144500,44714609,1360,1360,1360,1360,0
|
|
20240729,144400,44714609,1360,1360,1360,1360,0
|
|
20240729,144300,44714609,1360,1360,1360,1360,0
|
|
20240729,144200,44714609,1360,1360,1360,1360,0
|
|
20240729,144100,44714609,1360,1360,1360,1360,0
|
|
20240729,144000,44714609,1360,1360,1360,1360,0
|
|
20240729,143900,44714609,1360,1360,1360,1360,0
|
|
20240729,143800,44714609,1360,1359,1360,1359,462
|
|
20240729,143700,44086489,1360,1360,1360,1360,0
|
|
20240729,143600,44086489,1360,1360,1360,1360,0
|
|
20240729,143500,44086489,1360,1360,1360,1360,0
|
|
20240729,143400,44086489,1360,1360,1360,1360,0
|
|
20240729,143300,44086489,1360,1360,1360,1360,0
|
|
20240729,143200,44086489,1360,1360,1360,1360,0
|
|
20240729,143100,44086489,1360,1360,1360,1360,0
|
|
20240729,143000,44086489,1360,1360,1360,1360,0
|
|
20240729,142900,44086489,1360,1360,1360,1360,1338
|
|
20240729,142800,42266809,1360,1360,1360,1360,62
|
|
20240729,142700,42182489,1352,1354,1354,1352,714
|
|
20240729,142600,41215735,1354,1354,1354,1354,0
|
|
20240729,142500,41215735,1354,1354,1354,1354,0
|
|
20240729,142400,41215735,1354,1354,1354,1354,0
|
|
20240729,142300,41215735,1354,1354,1354,1354,1
|
|
20240729,142200,41214381,1355,1355,1355,1355,0
|
|
20240729,142100,41214381,1355,1355,1355,1355,0
|
|
20240729,142000,41214381,1355,1355,1355,1355,136
|
|
20240729,141900,41030101,1355,1355,1355,1355,7
|
|
20240729,141800,41020616,1360,1360,1360,1360,0
|
|
20240729,141700,41020616,1360,1360,1360,1360,0
|
|
20240729,141600,41020616,1360,1360,1360,1360,0
|
|
20240729,141500,41020616,1360,1360,1360,1360,0
|
|
20240729,141400,41020616,1360,1360,1360,1360,0
|
|
20240729,141300,41020616,1360,1360,1360,1360,0
|
|
20240729,141200,41020616,1360,1360,1360,1360,1357
|
|
20240729,141100,39175096,1360,1360,1360,1360,0
|
|
20240729,141000,39175096,1360,1360,1360,1360,0
|
|
20240729,140900,39175096,1360,1360,1360,1360,0
|
|
20240729,140800,39175096,1360,1359,1360,1359,300
|
|
20240729,140700,38767296,1360,1360,1360,1360,0
|
|
20240729,140600,38767296,1360,1360,1360,1360,0
|
|
20240729,140500,38767296,1360,1360,1360,1360,0
|
|
20240729,140400,38767296,1360,1360,1360,1360,0
|
|
20240729,140300,38767296,1360,1360,1360,1360,0
|
|
20240729,140200,38767296,1360,1359,1360,1359,2034
|
|
20240729,140100,36001588,1358,1358,1358,1358,0
|
|
20240729,140000,36001588,1358,1358,1358,1358,0
|
|
20240729,135900,36001588,1358,1358,1358,1358,0
|
|
20240729,135800,36001588,1358,1358,1358,1358,61
|
|
20240729,135700,35918750,1359,1359,1359,1359,0
|
|
20240729,135600,35918750,1359,1359,1359,1359,0
|
|
20240729,135500,35918750,1359,1359,1359,1359,0
|
|
20240729,135400,35918750,1359,1359,1359,1359,1
|
|
20240729,135300,35917391,1358,1358,1358,1358,395
|
|
20240729,135200,35380981,1357,1357,1357,1357,207
|
|
20240729,135100,35100082,1357,1357,1357,1357,0
|
|
20240729,135000,35100082,1357,1357,1357,1357,0
|
|
20240729,134900,35100082,1357,1357,1357,1357,0
|
|
20240729,134800,35100082,1357,1357,1357,1357,0
|
|
20240729,134700,35100082,1357,1357,1357,1357,0
|
|
20240729,134600,35100082,1357,1357,1357,1357,0
|
|
20240729,134500,35100082,1357,1357,1357,1357,2
|
|
20240729,134400,35097368,1356,1356,1356,1356,0
|
|
20240729,134300,35097368,1356,1356,1356,1356,0
|
|
20240729,134200,35097368,1356,1356,1356,1356,2
|
|
20240729,134100,35094656,1357,1357,1357,1357,2
|
|
20240729,134000,35091942,1356,1356,1356,1356,0
|
|
20240729,133900,35091942,1356,1356,1356,1356,0
|
|
20240729,133800,35091942,1356,1356,1356,1356,50
|
|
20240729,133700,35024142,1358,1358,1358,1358,0
|
|
20240729,133600,35024142,1358,1358,1358,1358,0
|
|
20240729,133500,35024142,1358,1358,1358,1358,0
|
|
20240729,133400,35024142,1358,1358,1358,1358,0
|
|
20240729,133300,35024142,1358,1358,1358,1358,0
|
|
20240729,133200,35024142,1358,1358,1358,1358,0
|
|
20240729,133100,35024142,1358,1358,1358,1358,0
|
|
20240729,133000,35024142,1358,1358,1358,1358,0
|
|
20240729,132900,35024142,1358,1358,1358,1358,61
|
|
20240729,132800,34941304,1358,1358,1358,1358,0
|
|
20240729,132700,34941304,1358,1358,1358,1358,0
|
|
20240729,132600,34941304,1358,1358,1358,1358,0
|
|
20240729,132500,34941304,1358,1358,1358,1358,0
|
|
20240729,132400,34941304,1358,1358,1358,1358,0
|
|
20240729,132300,34941304,1358,1358,1358,1358,0
|
|
20240729,132200,34941304,1358,1358,1358,1358,0
|
|
20240729,132100,34941304,1358,1358,1358,1358,0
|
|
20240729,132000,34941304,1358,1358,1358,1358,0
|
|
20240729,131900,34941304,1358,1358,1358,1358,0
|
|
20240729,131800,34941304,1358,1358,1358,1358,0
|
|
20240729,131700,34941304,1358,1358,1358,1358,0
|
|
20240729,131600,34941304,1358,1358,1358,1358,0
|
|
20240729,131500,34941304,1358,1358,1358,1358,0
|
|
20240729,131400,34941304,1358,1358,1358,1358,0
|
|
20240729,131300,34941304,1358,1358,1358,1358,0
|
|
20240729,131200,34941304,1358,1358,1358,1358,0
|
|
20240729,131100,34941304,1358,1358,1358,1358,0
|
|
20240729,131000,34941304,1358,1358,1358,1358,44
|
|
20240729,130900,34881552,1359,1359,1359,1359,0
|
|
20240729,130800,34881552,1359,1359,1359,1359,0
|
|
20240729,130700,34881552,1359,1359,1359,1359,43
|
|
20240729,130600,34823115,1359,1359,1359,1359,0
|
|
20240729,130500,34823115,1359,1358,1359,1358,10
|
|
20240729,130400,34809531,1358,1358,1358,1358,0
|
|
20240729,130300,34809531,1358,1358,1358,1358,0
|
|
20240729,130200,34809531,1358,1358,1358,1358,30
|
|
20240729,130100,34768791,1358,1358,1358,1358,32
|
|
20240729,130000,34725335,1359,1359,1359,1359,0
|
|
20240729,125900,34725335,1359,1359,1359,1359,0
|
|
20240729,125800,34725335,1359,1359,1359,1359,0
|
|
20240729,125700,34725335,1359,1359,1359,1359,2
|
|
20240729,125600,34722617,1358,1358,1358,1358,0
|
|
20240729,125500,34722617,1358,1359,1359,1358,19
|
|
20240729,125400,34696814,1359,1359,1359,1359,65
|
|
20240729,125300,34608479,1359,1359,1359,1359,0
|
|
20240729,125200,34608479,1359,1359,1359,1359,0
|
|
20240729,125100,34608479,1359,1359,1359,1359,0
|
|
20240729,125000,34608479,1359,1359,1359,1359,0
|
|
20240729,124900,34608479,1359,1358,1359,1358,8
|
|
20240729,124800,34597613,1359,1359,1359,1359,0
|
|
20240729,124700,34597613,1359,1359,1359,1359,0
|
|
20240729,124600,34597613,1359,1358,1359,1358,2
|
|
20240729,124500,34594896,1358,1358,1358,1358,0
|
|
20240729,124400,34594896,1358,1359,1359,1358,35
|
|
20240729,124300,34547364,1358,1358,1358,1358,0
|
|
20240729,124200,34547364,1358,1357,1358,1357,68
|
|
20240729,124100,34455021,1358,1357,1358,1357,60
|
|
20240729,124000,34373542,1358,1357,1358,1357,2
|
|
20240729,123900,34370827,1358,1358,1358,1358,0
|
|
20240729,123800,34370827,1358,1358,1358,1358,0
|
|
20240729,123700,34370827,1358,1358,1358,1358,0
|
|
20240729,123600,34370827,1358,1358,1358,1358,0
|
|
20240729,123500,34370827,1358,1358,1358,1358,0
|
|
20240729,123400,34370827,1358,1357,1358,1357,3
|
|
20240729,123300,34366754,1358,1358,1358,1358,0
|
|
20240729,123200,34366754,1358,1358,1358,1358,0
|
|
20240729,123100,34366754,1358,1358,1358,1358,0
|
|
20240729,123000,34366754,1358,1358,1358,1358,0
|
|
20240729,122900,34366754,1358,1358,1358,1358,0
|
|
20240729,122800,34366754,1358,1358,1358,1358,0
|
|
20240729,122700,34366754,1358,1358,1358,1358,0
|
|
20240729,122600,34366754,1358,1358,1358,1358,0
|
|
20240729,122500,34366754,1358,1358,1358,1358,0
|
|
20240729,122400,34366754,1358,1358,1358,1358,0
|
|
20240729,122300,34366754,1358,1358,1358,1358,0
|
|
20240729,122200,34366754,1358,1357,1358,1357,222
|
|
20240729,122100,34065392,1357,1354,1357,1354,240
|
|
20240729,122000,33740047,1355,1355,1355,1355,0
|
|
20240729,121900,33740047,1355,1353,1355,1353,153
|
|
20240729,121800,33532994,1353,1353,1353,1353,0
|
|
20240729,121700,33532994,1353,1353,1353,1353,60
|
|
20240729,121600,33451814,1353,1353,1353,1353,20
|
|
20240729,121500,33424754,1353,1353,1353,1353,0
|
|
20240729,121400,33424754,1353,1353,1353,1353,0
|
|
20240729,121300,33424754,1353,1353,1353,1353,0
|
|
20240729,121200,33424754,1353,1353,1353,1353,0
|
|
20240729,121100,33424754,1353,1353,1353,1353,0
|
|
20240729,121000,33424754,1353,1353,1353,1353,0
|
|
20240729,120900,33424754,1353,1353,1353,1353,0
|
|
20240729,120800,33424754,1353,1353,1353,1353,0
|
|
20240729,120700,33424754,1353,1353,1353,1353,0
|
|
20240729,120600,33424754,1353,1353,1353,1353,0
|
|
20240729,120500,33424754,1353,1353,1353,1353,0
|
|
20240729,120400,33424754,1353,1353,1353,1353,0
|
|
20240729,120300,33424754,1353,1353,1353,1353,0
|
|
20240729,120200,33424754,1353,1353,1353,1353,0
|
|
20240729,120100,33424754,1353,1353,1353,1353,1
|
|
20240729,120000,33423401,1353,1353,1353,1353,2
|
|
20240729,115900,33420695,1353,1353,1353,1353,6
|
|
20240729,115800,33412577,1351,1351,1351,1351,0
|
|
20240729,115700,33412577,1351,1351,1351,1351,0
|
|
20240729,115600,33412577,1351,1351,1351,1351,0
|
|
20240729,115500,33412577,1351,1351,1351,1351,0
|
|
20240729,115400,33412577,1351,1351,1351,1351,0
|
|
20240729,115300,33412577,1351,1351,1351,1351,0
|
|
20240729,115200,33412577,1351,1351,1351,1351,1
|
|
20240729,115100,33411226,1353,1353,1353,1353,0
|
|
20240729,115000,33411226,1353,1353,1353,1353,0
|
|
20240729,114900,33411226,1353,1353,1353,1353,0
|
|
20240729,114800,33411226,1353,1353,1353,1353,0
|
|
20240729,114700,33411226,1353,1353,1353,1353,0
|
|
20240729,114600,33411226,1353,1353,1353,1353,0
|
|
20240729,114500,33411226,1353,1353,1353,1353,0
|
|
20240729,114400,33411226,1353,1353,1353,1353,0
|
|
20240729,114300,33411226,1353,1353,1353,1353,173
|
|
20240729,114200,33177157,1353,1353,1353,1353,50
|
|
20240729,114100,33109507,1353,1353,1353,1353,0
|
|
20240729,114000,33109507,1353,1353,1353,1353,0
|
|
20240729,113900,33109507,1353,1353,1353,1353,0
|
|
20240729,113800,33109507,1353,1353,1353,1353,0
|
|
20240729,113700,33109507,1353,1353,1353,1353,1
|
|
20240729,113600,33108154,1351,1351,1351,1351,10
|
|
20240729,113500,33094644,1351,1353,1353,1351,21
|
|
20240729,113400,33066253,1353,1353,1353,1353,0
|
|
20240729,113300,33066253,1353,1353,1353,1353,0
|
|
20240729,113200,33066253,1353,1353,1353,1353,0
|
|
20240729,113100,33066253,1353,1353,1353,1353,0
|
|
20240729,113000,33066253,1353,1353,1353,1353,0
|
|
20240729,112900,33066253,1353,1353,1353,1353,0
|
|
20240729,112800,33066253,1353,1353,1353,1353,0
|
|
20240729,112700,33066253,1353,1353,1353,1353,0
|
|
20240729,112600,33066253,1353,1353,1353,1353,0
|
|
20240729,112500,33066253,1353,1353,1353,1353,0
|
|
20240729,112400,33066253,1353,1353,1353,1353,0
|
|
20240729,112300,33066253,1353,1353,1353,1353,0
|
|
20240729,112200,33066253,1353,1352,1353,1352,264
|
|
20240729,112100,32709067,1350,1350,1350,1350,0
|
|
20240729,112000,32709067,1350,1350,1350,1350,0
|
|
20240729,111900,32709067,1350,1350,1350,1350,6660
|
|
20240729,111800,23718067,1350,1350,1350,1350,2404
|
|
20240729,111700,20472667,1351,1351,1351,1351,96
|
|
20240729,111600,20342971,1351,1351,1351,1351,0
|
|
20240729,111500,20342971,1351,1351,1351,1351,0
|
|
20240729,111400,20342971,1351,1351,1351,1351,0
|
|
20240729,111300,20342971,1351,1351,1351,1351,2
|
|
20240729,111200,20340269,1352,1351,1352,1351,16
|
|
20240729,111100,20318639,1351,1351,1351,1351,0
|
|
20240729,111000,20318639,1351,1351,1351,1351,0
|
|
20240729,110900,20318639,1351,1351,1351,1351,0
|
|
20240729,110800,20318639,1351,1351,1351,1351,0
|
|
20240729,110700,20318639,1351,1351,1351,1351,43
|
|
20240729,110600,20260546,1352,1352,1352,1352,0
|
|
20240729,110500,20260546,1352,1351,1352,1351,102
|
|
20240729,110400,20122742,1352,1352,1352,1352,2
|
|
20240729,110300,20120038,1351,1351,1351,1351,0
|
|
20240729,110200,20120038,1351,1351,1351,1351,50
|
|
20240729,110100,20052488,1352,1352,1352,1352,0
|
|
20240729,110000,20052488,1352,1351,1352,1351,9
|
|
20240729,105900,20040327,1351,1351,1351,1351,0
|
|
20240729,105800,20040327,1351,1351,1351,1351,3
|
|
20240729,105700,20036274,1351,1351,1351,1351,27
|
|
20240729,105600,19999797,1351,1351,1351,1351,0
|
|
20240729,105500,19999797,1351,1351,1351,1351,0
|
|
20240729,105400,19999797,1351,1351,1351,1351,0
|
|
20240729,105300,19999797,1351,1351,1351,1351,0
|
|
20240729,105200,19999797,1351,1350,1351,1350,3
|
|
20240729,105100,19995746,1350,1350,1350,1350,20
|
|
20240729,105000,19968746,1351,1350,1351,1350,1055
|
|
20240729,104900,18544495,1350,1350,1350,1350,0
|
|
20240729,104800,18544495,1350,1350,1350,1350,1
|
|
20240729,104700,18543145,1350,1350,1350,1350,0
|
|
20240729,104600,18543145,1350,1350,1350,1350,0
|
|
20240729,104500,18543145,1350,1350,1350,1350,0
|
|
20240729,104400,18543145,1350,1350,1350,1350,0
|
|
20240729,104300,18543145,1350,1350,1350,1350,0
|
|
20240729,104200,18543145,1350,1350,1350,1350,0
|
|
20240729,104100,18543145,1350,1350,1350,1350,0
|
|
20240729,104000,18543145,1350,1350,1350,1350,0
|
|
20240729,103900,18543145,1350,1350,1350,1350,0
|
|
20240729,103800,18543145,1350,1350,1350,1350,2
|
|
20240729,103700,18540445,1346,1346,1346,1346,0
|
|
20240729,103600,18540445,1346,1346,1346,1346,0
|
|
20240729,103500,18540445,1346,1346,1346,1346,0
|
|
20240729,103400,18540445,1346,1346,1346,1346,3508
|
|
20240729,103300,13818677,1346,1349,1349,1346,258
|
|
20240729,103200,13471403,1350,1350,1350,1350,1
|
|
20240729,103100,13470053,1350,1350,1350,1350,1
|
|
20240729,103000,13468703,1351,1351,1351,1351,0
|
|
20240729,102900,13468703,1351,1351,1351,1351,0
|
|
20240729,102800,13468703,1351,1351,1351,1351,100
|
|
20240729,102700,13333603,1351,1351,1351,1351,0
|
|
20240729,102600,13333603,1351,1351,1351,1351,0
|
|
20240729,102500,13333603,1351,1351,1351,1351,0
|
|
20240729,102400,13333603,1351,1351,1351,1351,2
|
|
20240729,102300,13330901,1350,1350,1350,1350,45
|
|
20240729,102200,13270151,1350,1350,1350,1350,0
|
|
20240729,102100,13270151,1350,1350,1350,1350,0
|
|
20240729,102000,13270151,1350,1350,1350,1350,2
|
|
20240729,101900,13267451,1345,1345,1345,1345,0
|
|
20240729,101800,13267451,1345,1345,1345,1345,0
|
|
20240729,101700,13267451,1345,1345,1345,1345,10
|
|
20240729,101600,13254001,1350,1350,1350,1350,1
|
|
20240729,101500,13252651,1345,1345,1345,1345,0
|
|
20240729,101400,13252651,1345,1345,1345,1345,0
|
|
20240729,101300,13252651,1345,1345,1345,1345,0
|
|
20240729,101200,13252651,1345,1345,1345,1345,0
|
|
20240729,101100,13252651,1345,1345,1345,1345,0
|
|
20240729,101000,13252651,1345,1345,1345,1345,0
|
|
20240729,100900,13252651,1345,1345,1345,1345,0
|
|
20240729,100800,13252651,1345,1345,1345,1345,0
|
|
20240729,100700,13252651,1345,1345,1345,1345,0
|
|
20240729,100600,13252651,1345,1345,1345,1345,0
|
|
20240729,100500,13252651,1345,1345,1345,1345,0
|
|
20240729,100400,13252651,1345,1345,1345,1345,0
|
|
20240729,100300,13252651,1345,1345,1345,1345,3433
|
|
20240729,100200,8635266,1345,1346,1346,1345,640
|
|
20240729,100100,7774465,1356,1356,1356,1356,2
|
|
20240729,100000,7771753,1346,1346,1346,1346,0
|
|
20240729,095900,7771753,1346,1358,1358,1346,2050
|
|
20240729,095800,5011226,1358,1358,1358,1358,0
|
|
20240729,095700,5011226,1358,1358,1358,1358,0
|
|
20240729,095600,5011226,1358,1358,1358,1358,0
|
|
20240729,095500,5011226,1358,1358,1358,1358,1
|
|
20240729,095400,5009868,1358,1358,1358,1358,2
|
|
20240729,095300,5007152,1348,1355,1355,1348,61
|
|
20240729,095200,4924564,1358,1358,1358,1358,0
|
|
20240729,095100,4924564,1358,1358,1358,1358,0
|
|
20240729,095000,4924564,1358,1355,1358,1355,300
|
|
20240729,094900,4517374,1355,1355,1355,1355,3
|
|
20240729,094800,4513309,1355,1355,1355,1355,0
|
|
20240729,094700,4513309,1355,1355,1355,1355,33
|
|
20240729,094600,4468594,1356,1356,1356,1356,0
|
|
20240729,094500,4468594,1356,1356,1356,1356,0
|
|
20240729,094400,4468594,1356,1356,1356,1356,0
|
|
20240729,094300,4468594,1356,1356,1356,1356,0
|
|
20240729,094200,4468594,1356,1356,1356,1356,0
|
|
20240729,094100,4468594,1356,1356,1356,1356,0
|
|
20240729,094000,4468594,1356,1356,1356,1356,0
|
|
20240729,093900,4468594,1356,1356,1356,1356,0
|
|
20240729,093800,4468594,1356,1356,1356,1356,1
|
|
20240729,093700,4467238,1357,1357,1357,1357,0
|
|
20240729,093600,4467238,1357,1357,1357,1357,2
|
|
20240729,093500,4464524,1357,1347,1357,1347,5
|
|
20240729,093400,4457769,1347,1347,1347,1347,6
|
|
20240729,093300,4449687,1347,1347,1347,1347,100
|
|
20240729,093200,4314987,1347,1347,1347,1347,0
|
|
20240729,093100,4314987,1347,1348,1348,1347,350
|
|
20240729,093000,3843536,1357,1357,1357,1357,0
|
|
20240729,092900,3843536,1357,1357,1357,1357,2
|
|
20240729,092800,3840822,1357,1357,1357,1357,2
|
|
20240729,092700,3838108,1347,1348,1348,1347,487
|
|
20240729,092600,3181771,1358,1358,1358,1358,0
|
|
20240729,092500,3181771,1358,1356,1358,1356,500
|
|
20240729,092400,2502967,1356,1356,1356,1356,0
|
|
20240729,092300,2502967,1356,1356,1356,1356,4
|
|
20240729,092200,2497543,1356,1356,1356,1356,0
|
|
20240729,092100,2497543,1356,1356,1356,1356,1
|
|
20240729,092000,2496187,1344,1344,1344,1344,0
|
|
20240729,091900,2496187,1344,1344,1344,1344,0
|
|
20240729,091800,2496187,1344,1344,1344,1344,0
|
|
20240729,091700,2496187,1344,1344,1344,1344,0
|
|
20240729,091600,2496187,1344,1344,1344,1344,0
|
|
20240729,091500,2496187,1344,1344,1344,1344,0
|
|
20240729,091400,2496187,1344,1344,1344,1344,0
|
|
20240729,091300,2496187,1344,1344,1344,1344,0
|
|
20240729,091200,2496187,1344,1344,1344,1344,0
|
|
20240729,091100,2496187,1344,1347,1347,1344,698
|
|
20240729,091000,1557536,1362,1362,1362,1362,0
|
|
20240729,090900,1557536,1362,1362,1362,1362,0
|
|
20240729,090800,1557536,1362,1362,1362,1362,0
|
|
20240729,090700,1557536,1362,1362,1362,1362,2
|
|
20240729,090600,1554812,1362,1362,1362,1362,32
|
|
20240729,090500,1511228,1362,1362,1362,1362,2
|
|
20240729,090400,1508504,1362,1362,1362,1362,2
|
|
20240729,090300,1505780,1362,1362,1362,1362,2
|
|
20240729,090200,1503056,1348,1348,1348,1348,0
|
|
20240729,090100,1503056,1348,1350,1350,1348,752
|
|
20240729,090000,489324,1348,1348,1348,1348,363
|