633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193000,750697973,1664,1664,1664,1664,11917
|
|
20240704,192900,750697973,1664,1664,1664,1664,0
|
|
20240704,192800,750697973,1664,1664,1664,1664,0
|
|
20240704,192700,750697973,1664,1664,1664,1664,0
|
|
20240704,192600,750697973,1664,1664,1664,1664,0
|
|
20240704,192500,750697973,1664,1664,1664,1664,0
|
|
20240704,192400,750697973,1664,1664,1664,1664,0
|
|
20240704,192300,750697973,1664,1664,1664,1664,0
|
|
20240704,192200,750697973,1664,1664,1664,1664,0
|
|
20240704,192100,750697973,1664,1664,1664,1664,0
|
|
20240704,192000,750697973,1664,1664,1664,1664,0
|
|
20240704,191900,750697973,1664,1664,1664,1664,0
|
|
20240704,191800,750697973,1664,1664,1664,1664,0
|
|
20240704,191700,750697973,1664,1664,1664,1664,0
|
|
20240704,191600,750697973,1664,1664,1664,1664,0
|
|
20240704,191500,750697973,1664,1664,1664,1664,0
|
|
20240704,191400,750697973,1664,1664,1664,1664,0
|
|
20240704,191300,750697973,1664,1664,1664,1664,0
|
|
20240704,191200,750697973,1664,1664,1664,1664,0
|
|
20240704,191100,750697973,1664,1664,1664,1664,0
|
|
20240704,191000,750697973,1664,1664,1664,1664,0
|
|
20240704,190900,750697973,1664,1664,1664,1664,0
|
|
20240704,190800,750697973,1664,1664,1664,1664,0
|
|
20240704,190700,750697973,1664,1664,1664,1664,0
|
|
20240704,190600,750697973,1664,1664,1664,1664,0
|
|
20240704,190500,750697973,1664,1664,1664,1664,0
|
|
20240704,190400,750697973,1664,1664,1664,1664,0
|
|
20240704,190300,750697973,1664,1664,1664,1664,0
|
|
20240704,190200,750697973,1664,1664,1664,1664,0
|
|
20240704,190100,750697973,1664,1664,1664,1664,0
|
|
20240704,190000,750697973,1664,1664,1664,1664,11917
|
|
20240704,185900,750697973,1664,1664,1664,1664,0
|
|
20240704,185800,750697973,1664,1664,1664,1664,0
|
|
20240704,185700,750697973,1664,1664,1664,1664,0
|
|
20240704,185600,750697973,1664,1664,1664,1664,0
|
|
20240704,185500,750697973,1664,1664,1664,1664,0
|
|
20240704,185400,750697973,1664,1664,1664,1664,0
|
|
20240704,185300,750697973,1664,1664,1664,1664,0
|
|
20240704,185200,750697973,1664,1664,1664,1664,0
|
|
20240704,185100,750697973,1664,1664,1664,1664,0
|
|
20240704,185000,750697973,1664,1664,1664,1664,0
|
|
20240704,184900,750697973,1664,1664,1664,1664,0
|
|
20240704,184800,750697973,1664,1664,1664,1664,0
|
|
20240704,184700,750697973,1664,1664,1664,1664,0
|
|
20240704,184600,750697973,1664,1664,1664,1664,0
|
|
20240704,184500,750697973,1664,1664,1664,1664,0
|
|
20240704,184400,750697973,1664,1664,1664,1664,0
|
|
20240704,184300,750697973,1664,1664,1664,1664,0
|
|
20240704,184200,750697973,1664,1664,1664,1664,0
|
|
20240704,184100,750697973,1664,1664,1664,1664,0
|
|
20240704,184000,750697973,1664,1664,1664,1664,0
|
|
20240704,183900,750697973,1664,1664,1664,1664,0
|
|
20240704,183800,750697973,1664,1664,1664,1664,0
|
|
20240704,183700,750697973,1664,1664,1664,1664,0
|
|
20240704,183600,750697973,1664,1664,1664,1664,0
|
|
20240704,183500,750697973,1664,1664,1664,1664,0
|
|
20240704,183400,750697973,1664,1664,1664,1664,0
|
|
20240704,183300,750697973,1664,1664,1664,1664,0
|
|
20240704,183200,750697973,1664,1664,1664,1664,0
|
|
20240704,183100,750697973,1664,1664,1664,1664,0
|
|
20240704,183000,750697973,1664,1664,1664,1664,11917
|
|
20240704,182900,750697973,1664,1664,1664,1664,0
|
|
20240704,182800,750697973,1664,1664,1664,1664,0
|
|
20240704,182700,750697973,1664,1664,1664,1664,0
|
|
20240704,182600,750697973,1664,1664,1664,1664,0
|
|
20240704,182500,750697973,1664,1664,1664,1664,0
|
|
20240704,182400,750697973,1664,1664,1664,1664,0
|
|
20240704,182300,750697973,1664,1664,1664,1664,0
|
|
20240704,182200,750697973,1664,1664,1664,1664,0
|
|
20240704,182100,750697973,1664,1664,1664,1664,0
|
|
20240704,182000,750697973,1664,1664,1664,1664,0
|
|
20240704,181900,750697973,1664,1664,1664,1664,0
|
|
20240704,181800,750697973,1664,1664,1664,1664,0
|
|
20240704,181700,750697973,1664,1664,1664,1664,0
|
|
20240704,181600,750697973,1664,1664,1664,1664,0
|
|
20240704,181500,750697973,1664,1664,1664,1664,0
|
|
20240704,181400,750697973,1664,1664,1664,1664,0
|
|
20240704,181300,750697973,1664,1664,1664,1664,0
|
|
20240704,181200,750697973,1664,1664,1664,1664,0
|
|
20240704,181100,750697973,1664,1664,1664,1664,0
|
|
20240704,181000,750697973,1664,1664,1664,1664,0
|
|
20240704,180900,750697973,1664,1664,1664,1664,0
|
|
20240704,180800,750697973,1664,1664,1664,1664,0
|
|
20240704,180700,750697973,1664,1664,1664,1664,0
|
|
20240704,180600,750697973,1664,1664,1664,1664,0
|
|
20240704,180500,750697973,1664,1664,1664,1664,0
|
|
20240704,180400,750697973,1664,1664,1664,1664,0
|
|
20240704,180300,750697973,1664,1664,1664,1664,0
|
|
20240704,180200,750697973,1664,1664,1664,1664,0
|
|
20240704,180100,750697973,1664,1664,1664,1664,0
|
|
20240704,180000,750697973,1664,1664,1664,1664,11917
|
|
20240704,175900,750697973,1664,1664,1664,1664,0
|
|
20240704,175800,750697973,1664,1664,1664,1664,0
|
|
20240704,175700,750697973,1664,1664,1664,1664,0
|
|
20240704,175600,750697973,1664,1664,1664,1664,0
|
|
20240704,175500,750697973,1664,1664,1664,1664,0
|
|
20240704,175400,750697973,1664,1664,1664,1664,0
|
|
20240704,175300,750697973,1664,1664,1664,1664,0
|
|
20240704,175200,750697973,1664,1664,1664,1664,0
|
|
20240704,175100,750697973,1664,1664,1664,1664,0
|
|
20240704,175000,750697973,1664,1664,1664,1664,0
|
|
20240704,174900,750697973,1664,1664,1664,1664,0
|
|
20240704,174800,750697973,1664,1664,1664,1664,0
|
|
20240704,174700,750697973,1664,1664,1664,1664,0
|
|
20240704,174600,750697973,1664,1664,1664,1664,0
|
|
20240704,174500,750697973,1664,1664,1664,1664,0
|
|
20240704,174400,750697973,1664,1664,1664,1664,0
|
|
20240704,174300,750697973,1664,1664,1664,1664,0
|
|
20240704,174200,750697973,1664,1664,1664,1664,0
|
|
20240704,174100,750697973,1664,1664,1664,1664,0
|
|
20240704,174000,750697973,1664,1664,1664,1664,0
|
|
20240704,173900,750697973,1664,1664,1664,1664,0
|
|
20240704,173800,750697973,1664,1664,1664,1664,0
|
|
20240704,173700,750697973,1664,1664,1664,1664,0
|
|
20240704,173600,750697973,1664,1664,1664,1664,0
|
|
20240704,173500,750697973,1664,1664,1664,1664,0
|
|
20240704,173400,750697973,1664,1664,1664,1664,0
|
|
20240704,173300,750697973,1664,1664,1664,1664,0
|
|
20240704,173200,750697973,1664,1664,1664,1664,0
|
|
20240704,173100,750697973,1664,1664,1664,1664,0
|
|
20240704,173000,750697973,1664,1664,1664,1664,11917
|
|
20240704,172900,750697973,1664,1664,1664,1664,0
|
|
20240704,172800,750697973,1664,1664,1664,1664,0
|
|
20240704,172700,750697973,1664,1664,1664,1664,0
|
|
20240704,172600,750697973,1664,1664,1664,1664,0
|
|
20240704,172500,750697973,1664,1664,1664,1664,0
|
|
20240704,172400,750697973,1664,1664,1664,1664,0
|
|
20240704,172300,750697973,1664,1664,1664,1664,0
|
|
20240704,172200,750697973,1664,1664,1664,1664,0
|
|
20240704,172100,750697973,1664,1664,1664,1664,0
|
|
20240704,172000,750697973,1664,1664,1664,1664,0
|
|
20240704,171900,750697973,1664,1664,1664,1664,0
|
|
20240704,171800,750697973,1664,1664,1664,1664,0
|
|
20240704,171700,750697973,1664,1664,1664,1664,0
|
|
20240704,171600,750697973,1664,1664,1664,1664,0
|
|
20240704,171500,750697973,1664,1664,1664,1664,0
|
|
20240704,171400,750697973,1664,1664,1664,1664,0
|
|
20240704,171300,750697973,1664,1664,1664,1664,0
|
|
20240704,171200,750697973,1664,1664,1664,1664,0
|
|
20240704,171100,750697973,1664,1664,1664,1664,0
|
|
20240704,171000,750697973,1664,1664,1664,1664,0
|
|
20240704,170900,750697973,1664,1664,1664,1664,0
|
|
20240704,170800,750697973,1664,1664,1664,1664,0
|
|
20240704,170700,750697973,1664,1664,1664,1664,0
|
|
20240704,170600,750697973,1664,1664,1664,1664,0
|
|
20240704,170500,750697973,1664,1664,1664,1664,0
|
|
20240704,170400,750697973,1664,1664,1664,1664,0
|
|
20240704,170300,750697973,1664,1664,1664,1664,0
|
|
20240704,170200,750697973,1664,1664,1664,1664,0
|
|
20240704,170100,750697973,1664,1664,1664,1664,0
|
|
20240704,170000,750697973,1664,1664,1664,1664,11917
|
|
20240704,165900,750697973,1664,1664,1664,1664,0
|
|
20240704,165800,750697973,1664,1664,1664,1664,0
|
|
20240704,165700,750697973,1664,1664,1664,1664,0
|
|
20240704,165600,750697973,1664,1664,1664,1664,0
|
|
20240704,165500,750697973,1664,1664,1664,1664,0
|
|
20240704,165400,750697973,1664,1664,1664,1664,0
|
|
20240704,165300,750697973,1664,1664,1664,1664,0
|
|
20240704,165200,750697973,1664,1664,1664,1664,0
|
|
20240704,165100,750697973,1664,1664,1664,1664,0
|
|
20240704,165000,750697973,1664,1664,1664,1664,0
|
|
20240704,164900,750697973,1664,1664,1664,1664,0
|
|
20240704,164800,750697973,1664,1664,1664,1664,0
|
|
20240704,164700,750697973,1664,1664,1664,1664,0
|
|
20240704,164600,750697973,1664,1664,1664,1664,0
|
|
20240704,164500,750697973,1664,1664,1664,1664,0
|
|
20240704,164400,750697973,1664,1664,1664,1664,0
|
|
20240704,164300,750697973,1664,1664,1664,1664,0
|
|
20240704,164200,750697973,1664,1664,1664,1664,0
|
|
20240704,164100,750697973,1664,1664,1664,1664,0
|
|
20240704,164000,750697973,1664,1664,1664,1664,0
|
|
20240704,163900,750697973,1664,1664,1664,1664,0
|
|
20240704,163800,750697973,1664,1664,1664,1664,0
|
|
20240704,163700,750697973,1664,1664,1664,1664,0
|
|
20240704,163600,750697973,1664,1664,1664,1664,0
|
|
20240704,163500,750697973,1664,1664,1664,1664,0
|
|
20240704,163400,750697973,1664,1664,1664,1664,0
|
|
20240704,163300,750697973,1664,1664,1664,1664,0
|
|
20240704,163200,750697973,1664,1664,1664,1664,0
|
|
20240704,163100,750697973,1664,1664,1664,1664,0
|
|
20240704,163000,750697973,1664,1664,1664,1664,11917
|
|
20240704,162900,750697973,1664,1664,1664,1664,0
|
|
20240704,162800,750697973,1664,1664,1664,1664,0
|
|
20240704,162700,750697973,1664,1664,1664,1664,0
|
|
20240704,162600,750697973,1664,1664,1664,1664,0
|
|
20240704,162500,750697973,1664,1664,1664,1664,0
|
|
20240704,162400,750697973,1664,1664,1664,1664,0
|
|
20240704,162300,750697973,1664,1664,1664,1664,0
|
|
20240704,162200,750697973,1664,1664,1664,1664,0
|
|
20240704,162100,750697973,1664,1664,1664,1664,0
|
|
20240704,162000,750697973,1664,1664,1664,1664,0
|
|
20240704,161900,750697973,1664,1664,1664,1664,0
|
|
20240704,161800,750697973,1664,1664,1664,1664,0
|
|
20240704,161700,750697973,1664,1664,1664,1664,0
|
|
20240704,161600,750697973,1664,1664,1664,1664,0
|
|
20240704,161500,750697973,1664,1664,1664,1664,0
|
|
20240704,161400,750697973,1664,1664,1664,1664,0
|
|
20240704,161300,750697973,1664,1664,1664,1664,0
|
|
20240704,161200,750697973,1664,1664,1664,1664,0
|
|
20240704,161100,750697973,1664,1664,1664,1664,0
|
|
20240704,161000,750697973,1664,1664,1664,1664,0
|
|
20240704,160900,750697973,1664,1664,1664,1664,0
|
|
20240704,160800,750697973,1664,1664,1664,1664,0
|
|
20240704,160700,750697973,1664,1664,1664,1664,0
|
|
20240704,160600,750697973,1664,1664,1664,1664,0
|
|
20240704,160500,750697973,1664,1664,1664,1664,0
|
|
20240704,160400,750697973,1664,1664,1664,1664,0
|
|
20240704,160300,750697973,1664,1664,1664,1664,0
|
|
20240704,160200,750697973,1664,1664,1664,1664,0
|
|
20240704,160100,750697973,1664,1664,1664,1664,0
|
|
20240704,160000,750697973,1664,1664,1664,1664,11917
|
|
20240704,155900,750697973,1664,1664,1664,1664,0
|
|
20240704,155800,750697973,1664,1664,1664,1664,0
|
|
20240704,155700,750697973,1664,1664,1664,1664,0
|
|
20240704,155600,750697973,1664,1664,1664,1664,0
|
|
20240704,155500,750697973,1664,1664,1664,1664,0
|
|
20240704,155400,750697973,1664,1664,1664,1664,0
|
|
20240704,155300,750697973,1664,1664,1664,1664,0
|
|
20240704,155200,750697973,1664,1664,1664,1664,0
|
|
20240704,155100,750697973,1664,1664,1664,1664,0
|
|
20240704,155000,750697973,1664,1664,1664,1664,0
|
|
20240704,154900,750697973,1664,1664,1664,1664,0
|
|
20240704,154800,750697973,1664,1664,1664,1664,0
|
|
20240704,154700,750697973,1664,1664,1664,1664,0
|
|
20240704,154600,750697973,1664,1664,1664,1664,0
|
|
20240704,154500,750697973,1664,1664,1664,1664,0
|
|
20240704,154400,750697973,1664,1664,1664,1664,0
|
|
20240704,154300,750697973,1664,1664,1664,1664,0
|
|
20240704,154200,750697973,1664,1664,1664,1664,0
|
|
20240704,154100,750697973,1664,1664,1664,1664,0
|
|
20240704,154000,750697973,1664,1664,1664,1664,0
|
|
20240704,153900,750697973,1664,1664,1664,1664,0
|
|
20240704,153800,750697973,1664,1664,1664,1664,0
|
|
20240704,153700,750697973,1664,1664,1664,1664,0
|
|
20240704,153600,750697973,1664,1664,1664,1664,0
|
|
20240704,153500,750697973,1664,1664,1664,1664,0
|
|
20240704,153400,750697973,1664,1664,1664,1664,0
|
|
20240704,153300,750697973,1664,1664,1664,1664,0
|
|
20240704,153200,750697973,1664,1664,1664,1664,0
|
|
20240704,153100,750697973,1664,1664,1664,1664,0
|
|
20240704,153000,750697973,1664,1664,1664,1664,23834
|
|
20240704,152900,730868085,1667,1667,1667,1667,0
|
|
20240704,152800,730868085,1667,1667,1667,1667,0
|
|
20240704,152700,730868085,1667,1667,1667,1667,0
|
|
20240704,152600,730868085,1667,1667,1667,1667,0
|
|
20240704,152500,730868085,1667,1667,1667,1667,0
|
|
20240704,152400,730868085,1667,1667,1667,1667,0
|
|
20240704,152300,730868085,1667,1667,1667,1667,0
|
|
20240704,152200,730868085,1667,1667,1667,1667,0
|
|
20240704,152100,730868085,1667,1667,1667,1667,0
|
|
20240704,152000,730868085,1667,1667,1667,1667,0
|
|
20240704,151900,730868085,1667,1666,1667,1666,448
|
|
20240704,151800,730121340,1666,1666,1667,1666,615
|
|
20240704,151700,729096748,1666,1666,1666,1666,150
|
|
20240704,151600,728846848,1666,1666,1666,1666,0
|
|
20240704,151500,728846848,1666,1667,1667,1666,190
|
|
20240704,151400,728530306,1670,1670,1670,1670,1530
|
|
20240704,151300,725975206,1670,1670,1670,1670,580
|
|
20240704,151200,725006606,1666,1669,1670,1664,1210
|
|
20240704,151100,722990581,1666,1667,1667,1666,2010
|
|
20240704,151000,719641611,1667,1670,1670,1667,1542
|
|
20240704,150900,717070971,1670,1670,1670,1666,426
|
|
20240704,150800,716359615,1670,1670,1670,1670,382
|
|
20240704,150700,715721675,1662,1662,1662,1662,0
|
|
20240704,150600,715721675,1662,1668,1668,1662,212
|
|
20240704,150500,715368077,1670,1670,1670,1670,3506
|
|
20240704,150400,709513057,1668,1669,1669,1668,2194
|
|
20240704,150300,705851516,1669,1668,1669,1668,63
|
|
20240704,150200,705746431,1668,1668,1668,1668,1810
|
|
20240704,150100,702727351,1662,1667,1667,1662,990
|
|
20240704,150000,701080126,1661,1661,1661,1661,0
|
|
20240704,145900,701080126,1661,1661,1661,1661,0
|
|
20240704,145800,701080126,1661,1661,1661,1661,0
|
|
20240704,145700,701080126,1661,1661,1661,1661,1
|
|
20240704,145600,701078465,1669,1668,1669,1668,800
|
|
20240704,145500,699743965,1668,1668,1668,1668,0
|
|
20240704,145400,699743965,1668,1668,1668,1668,0
|
|
20240704,145300,699743965,1668,1663,1670,1663,13266
|
|
20240704,145200,677612343,1659,1659,1659,1659,0
|
|
20240704,145100,677612343,1659,1659,1659,1659,14
|
|
20240704,145000,677589117,1660,1660,1660,1660,500
|
|
20240704,144900,676759117,1663,1663,1663,1663,0
|
|
20240704,144800,676759117,1663,1663,1663,1663,8
|
|
20240704,144700,676745813,1659,1659,1659,1659,0
|
|
20240704,144600,676745813,1659,1659,1659,1659,0
|
|
20240704,144500,676745813,1659,1659,1659,1659,3000
|
|
20240704,144400,671768813,1660,1660,1660,1660,416
|
|
20240704,144300,671078253,1665,1665,1665,1665,9
|
|
20240704,144200,671063268,1665,1665,1665,1665,5
|
|
20240704,144100,671054943,1665,1665,1665,1665,0
|
|
20240704,144000,671054943,1665,1665,1665,1665,0
|
|
20240704,143900,671054943,1665,1665,1665,1665,0
|
|
20240704,143800,671054943,1665,1665,1665,1665,2302
|
|
20240704,143700,667222113,1665,1660,1665,1660,1035
|
|
20240704,143600,665503988,1660,1660,1660,1660,2000
|
|
20240704,143500,662183988,1660,1664,1664,1660,8770
|
|
20240704,143400,647612736,1665,1665,1665,1665,346
|
|
20240704,143300,647036646,1665,1665,1665,1665,0
|
|
20240704,143200,647036646,1665,1665,1665,1665,60
|
|
20240704,143100,646936746,1665,1665,1665,1665,5
|
|
20240704,143000,646928421,1665,1665,1665,1665,5
|
|
20240704,142900,646920096,1666,1667,1667,1666,3
|
|
20240704,142800,646915097,1665,1665,1665,1665,2001
|
|
20240704,142700,643583432,1665,1665,1665,1665,2
|
|
20240704,142600,643580102,1668,1668,1668,1668,0
|
|
20240704,142500,643580102,1668,1668,1668,1668,0
|
|
20240704,142400,643580102,1668,1668,1668,1668,5
|
|
20240704,142300,643571762,1665,1665,1668,1665,14
|
|
20240704,142200,643548437,1665,1667,1667,1665,230
|
|
20240704,142100,643165387,1665,1665,1665,1665,0
|
|
20240704,142000,643165387,1665,1665,1665,1665,0
|
|
20240704,141900,643165387,1665,1665,1665,1665,99
|
|
20240704,141800,643000552,1667,1667,1667,1667,0
|
|
20240704,141700,643000552,1667,1668,1668,1665,512
|
|
20240704,141600,642147227,1668,1668,1668,1668,1
|
|
20240704,141500,642145559,1665,1665,1665,1665,0
|
|
20240704,141400,642145559,1665,1664,1665,1664,1467
|
|
20240704,141300,639703029,1664,1664,1664,1664,546
|
|
20240704,141200,638794485,1664,1664,1664,1664,0
|
|
20240704,141100,638794485,1664,1664,1664,1664,500
|
|
20240704,141000,637962485,1665,1665,1665,1665,428
|
|
20240704,140900,637249865,1665,1668,1668,1665,301
|
|
20240704,140800,636748697,1665,1665,1665,1665,2786
|
|
20240704,140700,632110007,1665,1665,1665,1665,5
|
|
20240704,140600,632101682,1665,1665,1665,1665,1007
|
|
20240704,140500,630425027,1670,1670,1670,1670,0
|
|
20240704,140400,630425027,1670,1665,1670,1665,54
|
|
20240704,140300,630335097,1665,1665,1665,1665,10
|
|
20240704,140200,630318447,1665,1666,1666,1665,1113
|
|
20240704,140100,628465182,1665,1665,1665,1665,0
|
|
20240704,140000,628465182,1665,1665,1665,1665,0
|
|
20240704,135900,628465182,1665,1665,1665,1665,0
|
|
20240704,135800,628465182,1665,1666,1666,1665,2113
|
|
20240704,135700,624945010,1671,1671,1671,1671,0
|
|
20240704,135600,624945010,1671,1671,1671,1671,11
|
|
20240704,135500,624926629,1671,1671,1671,1671,45
|
|
20240704,135400,624851434,1666,1666,1666,1666,1
|
|
20240704,135300,624849768,1666,1666,1666,1666,0
|
|
20240704,135200,624849768,1666,1666,1666,1666,500
|
|
20240704,135100,624016768,1666,1671,1671,1666,146
|
|
20240704,135000,623773232,1666,1666,1666,1666,301
|
|
20240704,134900,623271766,1667,1667,1667,1667,1232
|
|
20240704,134800,621218022,1671,1666,1671,1666,105
|
|
20240704,134700,621042592,1671,1671,1671,1671,0
|
|
20240704,134600,621042592,1671,1671,1671,1671,0
|
|
20240704,134500,621042592,1671,1671,1671,1671,1
|
|
20240704,134400,621040921,1671,1671,1671,1671,0
|
|
20240704,134300,621040921,1671,1670,1671,1670,1646
|
|
20240704,134200,618292046,1670,1665,1670,1665,70
|
|
20240704,134100,618175246,1670,1670,1670,1670,0
|
|
20240704,134000,618175246,1670,1670,1670,1670,0
|
|
20240704,133900,618175246,1670,1670,1670,1670,0
|
|
20240704,133800,618175246,1670,1670,1670,1670,0
|
|
20240704,133700,618175246,1670,1670,1670,1670,0
|
|
20240704,133600,618175246,1670,1670,1670,1670,0
|
|
20240704,133500,618175246,1670,1670,1670,1670,1
|
|
20240704,133400,618173576,1670,1670,1670,1670,0
|
|
20240704,133300,618173576,1670,1670,1670,1670,100
|
|
20240704,133200,618006576,1670,1670,1670,1662,334
|
|
20240704,133100,617450316,1671,1670,1671,1670,262
|
|
20240704,133000,617012688,1669,1669,1669,1669,0
|
|
20240704,132900,617012688,1669,1667,1669,1667,5000
|
|
20240704,132800,608669335,1662,1667,1667,1662,422
|
|
20240704,132700,607966971,1668,1668,1668,1668,0
|
|
20240704,132600,607966971,1668,1668,1668,1668,600
|
|
20240704,132500,606966171,1668,1668,1668,1668,0
|
|
20240704,132400,606966171,1668,1668,1668,1668,0
|
|
20240704,132300,606966171,1668,1668,1668,1668,0
|
|
20240704,132200,606966171,1668,1665,1668,1662,425
|
|
20240704,132100,606259155,1665,1662,1665,1662,539
|
|
20240704,132000,605363046,1665,1665,1665,1662,924
|
|
20240704,131900,603826620,1665,1663,1665,1662,1380
|
|
20240704,131800,601532636,1663,1663,1663,1663,2
|
|
20240704,131700,601529310,1665,1665,1665,1665,3
|
|
20240704,131600,601524315,1663,1663,1663,1663,1
|
|
20240704,131500,601522652,1668,1668,1668,1668,1
|
|
20240704,131400,601520984,1663,1663,1663,1663,0
|
|
20240704,131300,601520984,1663,1663,1663,1663,501
|
|
20240704,131200,600687821,1663,1664,1664,1663,1255
|
|
20240704,131100,598600524,1664,1669,1669,1664,807
|
|
20240704,131000,597257651,1664,1664,1664,1664,13
|
|
20240704,130900,597236019,1664,1669,1669,1664,584
|
|
20240704,130800,596264013,1669,1669,1669,1669,0
|
|
20240704,130700,596264013,1669,1669,1669,1669,0
|
|
20240704,130600,596264013,1669,1669,1669,1669,10
|
|
20240704,130500,596247323,1669,1669,1669,1669,0
|
|
20240704,130400,596247323,1669,1669,1669,1669,0
|
|
20240704,130300,596247323,1669,1669,1669,1669,31
|
|
20240704,130200,596195584,1669,1669,1669,1669,9
|
|
20240704,130100,596180563,1670,1670,1670,1670,0
|
|
20240704,130000,596180563,1670,1670,1670,1670,0
|
|
20240704,125900,596180563,1670,1669,1670,1669,117
|
|
20240704,125800,595985264,1667,1667,1667,1667,0
|
|
20240704,125700,595985264,1667,1667,1667,1667,148
|
|
20240704,125600,595738548,1667,1667,1667,1667,0
|
|
20240704,125500,595738548,1667,1667,1667,1667,0
|
|
20240704,125400,595738548,1667,1667,1667,1667,0
|
|
20240704,125300,595738548,1667,1667,1667,1667,322
|
|
20240704,125200,595201774,1667,1665,1667,1664,4228
|
|
20240704,125100,588163379,1665,1665,1665,1665,0
|
|
20240704,125000,588163379,1665,1665,1665,1665,0
|
|
20240704,124900,588163379,1665,1665,1665,1665,7
|
|
20240704,124800,588151724,1669,1669,1669,1669,0
|
|
20240704,124700,588151724,1669,1669,1669,1669,0
|
|
20240704,124600,588151724,1669,1669,1669,1669,0
|
|
20240704,124500,588151724,1669,1669,1669,1669,0
|
|
20240704,124400,588151724,1669,1669,1669,1669,0
|
|
20240704,124300,588151724,1669,1669,1669,1669,1
|
|
20240704,124200,588150055,1660,1664,1664,1660,1773
|
|
20240704,124100,585205288,1664,1664,1664,1664,20
|
|
20240704,124000,585172008,1664,1664,1664,1664,0
|
|
20240704,123900,585172008,1664,1664,1664,1664,0
|
|
20240704,123800,585172008,1664,1664,1664,1664,500
|
|
20240704,123700,584340008,1664,1664,1664,1664,20
|
|
20240704,123600,584306728,1664,1664,1664,1664,0
|
|
20240704,123500,584306728,1664,1665,1665,1664,421
|
|
20240704,123400,583605884,1665,1665,1665,1665,29
|
|
20240704,123300,583557599,1665,1665,1665,1665,2000
|
|
20240704,123200,580227599,1665,1665,1665,1665,0
|
|
20240704,123100,580227599,1665,1665,1665,1665,0
|
|
20240704,123000,580227599,1665,1674,1674,1665,382
|
|
20240704,122900,579591544,1674,1666,1674,1666,412
|
|
20240704,122800,578905072,1667,1667,1675,1667,665
|
|
20240704,122700,577795717,1668,1676,1676,1668,638
|
|
20240704,122600,576731101,1676,1676,1676,1676,0
|
|
20240704,122500,576731101,1676,1676,1676,1676,0
|
|
20240704,122400,576731101,1676,1676,1676,1676,205
|
|
20240704,122300,576387521,1676,1675,1676,1675,510
|
|
20240704,122200,575533261,1675,1674,1675,1674,90
|
|
20240704,122100,575382512,1675,1675,1675,1675,0
|
|
20240704,122000,575382512,1675,1675,1675,1675,0
|
|
20240704,121900,575382512,1675,1675,1675,1675,0
|
|
20240704,121800,575382512,1675,1675,1675,1675,0
|
|
20240704,121700,575382512,1675,1674,1675,1674,47
|
|
20240704,121600,575303788,1664,1664,1664,1664,0
|
|
20240704,121500,575303788,1664,1667,1667,1664,3000
|
|
20240704,121400,570309038,1667,1667,1667,1667,0
|
|
20240704,121300,570309038,1667,1667,1667,1667,0
|
|
20240704,121200,570309038,1667,1667,1667,1667,0
|
|
20240704,121100,570309038,1667,1667,1667,1667,1000
|
|
20240704,121000,568642038,1675,1675,1675,1675,10
|
|
20240704,120900,568625288,1676,1676,1676,1676,0
|
|
20240704,120800,568625288,1676,1676,1676,1676,16
|
|
20240704,120700,568598472,1676,1676,1676,1676,5
|
|
20240704,120600,568590092,1678,1678,1678,1678,44
|
|
20240704,120500,568516260,1667,1678,1678,1667,748
|
|
20240704,120400,567264900,1678,1674,1679,1674,3005
|
|
20240704,120300,562226918,1674,1674,1674,1674,0
|
|
20240704,120200,562226918,1674,1671,1674,1671,258
|
|
20240704,120100,561795611,1670,1670,1670,1670,35
|
|
20240704,120000,561737161,1670,1667,1670,1667,497
|
|
20240704,115900,560908305,1667,1667,1667,1667,0
|
|
20240704,115800,560908305,1667,1667,1667,1667,0
|
|
20240704,115700,560908305,1667,1665,1667,1665,152
|
|
20240704,115600,560655121,1665,1665,1665,1665,0
|
|
20240704,115500,560655121,1665,1665,1665,1665,0
|
|
20240704,115400,560655121,1665,1665,1665,1665,6
|
|
20240704,115300,560645131,1665,1664,1665,1664,44
|
|
20240704,115200,560571873,1659,1664,1664,1659,1997
|
|
20240704,115100,557257546,1664,1661,1664,1661,654
|
|
20240704,115000,556169451,1660,1659,1660,1659,20
|
|
20240704,114900,556136261,1663,1663,1663,1663,0
|
|
20240704,114800,556136261,1663,1663,1663,1663,1
|
|
20240704,114700,556134598,1657,1658,1663,1657,1666
|
|
20240704,114600,553373776,1658,1658,1658,1658,1610
|
|
20240704,114500,550704396,1658,1663,1663,1658,710
|
|
20240704,114400,549526629,1659,1658,1659,1658,208
|
|
20240704,114300,549181642,1659,1659,1663,1659,1137
|
|
20240704,114200,547295347,1663,1663,1663,1663,148
|
|
20240704,114100,547049223,1664,1664,1664,1664,41
|
|
20240704,114000,546980999,1664,1664,1664,1664,4
|
|
20240704,113900,546974343,1659,1659,1659,1659,0
|
|
20240704,113800,546974343,1659,1659,1659,1659,3926
|
|
20240704,113700,540461109,1665,1663,1665,1663,260
|
|
20240704,113600,540028709,1663,1663,1663,1663,250
|
|
20240704,113500,539612959,1663,1663,1663,1663,0
|
|
20240704,113400,539612959,1663,1663,1663,1663,0
|
|
20240704,113300,539612959,1663,1663,1663,1663,12
|
|
20240704,113200,539593003,1657,1657,1657,1657,0
|
|
20240704,113100,539593003,1657,1661,1661,1657,1550
|
|
20240704,113000,537021304,1660,1660,1660,1660,150
|
|
20240704,112900,536772304,1660,1669,1670,1660,13657
|
|
20240704,112800,514045008,1669,1670,1670,1669,1032
|
|
20240704,112700,512321643,1671,1671,1671,1671,158
|
|
20240704,112600,512057625,1671,1672,1672,1670,5746
|
|
20240704,112500,502453471,1672,1672,1672,1672,0
|
|
20240704,112400,502453471,1672,1673,1673,1672,1406
|
|
20240704,112300,500101493,1673,1673,1673,1673,3
|
|
20240704,112200,500096474,1675,1675,1675,1675,3
|
|
20240704,112100,500091449,1675,1681,1681,1675,5068
|
|
20240704,112000,491599131,1681,1681,1681,1681,0
|
|
20240704,111900,491599131,1681,1681,1681,1681,45
|
|
20240704,111800,491523486,1681,1681,1681,1681,66
|
|
20240704,111700,491412540,1675,1681,1681,1675,51
|
|
20240704,111600,491326869,1675,1681,1681,1675,1103
|
|
20240704,111500,489478103,1678,1678,1678,1678,0
|
|
20240704,111400,489478103,1678,1678,1678,1678,24
|
|
20240704,111300,489437831,1678,1678,1678,1678,0
|
|
20240704,111200,489437831,1678,1678,1678,1678,4
|
|
20240704,111100,489431119,1678,1678,1678,1678,100
|
|
20240704,111000,489263319,1681,1680,1681,1680,2000
|
|
20240704,110900,485901496,1681,1680,1681,1680,573
|
|
20240704,110800,484938356,1680,1680,1680,1680,0
|
|
20240704,110700,484938356,1680,1681,1681,1680,42
|
|
20240704,110600,484867755,1681,1677,1681,1677,37
|
|
20240704,110500,484805658,1675,1675,1675,1675,0
|
|
20240704,110400,484805658,1675,1676,1676,1675,2470
|
|
20240704,110300,480666138,1675,1675,1675,1675,1
|
|
20240704,110200,480664463,1675,1675,1675,1675,180
|
|
20240704,110100,480362963,1675,1675,1675,1675,4
|
|
20240704,110000,480356263,1676,1677,1677,1676,751
|
|
20240704,105900,479097050,1677,1677,1677,1677,1500
|
|
20240704,105800,476581550,1676,1681,1681,1676,1390
|
|
20240704,105700,474245010,1681,1680,1682,1676,2321
|
|
20240704,105600,470345640,1680,1680,1680,1680,0
|
|
20240704,105500,470345640,1680,1678,1681,1678,4235
|
|
20240704,105400,463228107,1677,1676,1678,1676,2492
|
|
20240704,105300,459049516,1677,1677,1677,1677,32
|
|
20240704,105200,458995852,1677,1678,1678,1677,579
|
|
20240704,105100,458024300,1678,1678,1678,1678,5
|
|
20240704,105000,458015910,1678,1679,1679,1678,15
|
|
20240704,104900,457990735,1680,1680,1680,1677,75
|
|
20240704,104800,457864765,1680,1680,1680,1680,386
|
|
20240704,104700,457216285,1680,1679,1680,1675,2594
|
|
20240704,104600,452865010,1682,1682,1682,1682,151
|
|
20240704,104500,452611028,1683,1682,1683,1682,500
|
|
20240704,104400,451769891,1682,1678,1682,1678,2602
|
|
20240704,104300,447400621,1678,1678,1678,1678,100
|
|
20240704,104200,447232821,1678,1678,1678,1678,301
|
|
20240704,104100,446727743,1676,1673,1676,1673,66
|
|
20240704,104000,446617310,1672,1681,1681,1672,11135
|
|
20240704,103900,427945203,1682,1682,1682,1682,1537
|
|
20240704,103800,425359969,1682,1680,1682,1680,308
|
|
20240704,103700,424842513,1683,1683,1684,1683,1134
|
|
20240704,103600,422933945,1680,1682,1682,1680,429
|
|
20240704,103500,422212565,1682,1682,1682,1682,952
|
|
20240704,103400,420611301,1685,1682,1685,1682,211
|
|
20240704,103300,420255996,1682,1682,1685,1682,7509
|
|
20240704,103200,407615319,1682,1681,1682,1680,1006
|
|
20240704,103100,405924413,1681,1682,1682,1681,841
|
|
20240704,103000,404510643,1682,1681,1683,1681,693
|
|
20240704,102900,403345447,1680,1680,1680,1680,1101
|
|
20240704,102800,401495767,1681,1683,1683,1681,110
|
|
20240704,102700,401310737,1683,1680,1683,1680,541
|
|
20240704,102600,400401734,1680,1680,1680,1680,1902
|
|
20240704,102500,397206374,1680,1679,1680,1679,1413
|
|
20240704,102400,394832555,1679,1674,1679,1674,2110
|
|
20240704,102300,391290285,1678,1678,1678,1678,404
|
|
20240704,102200,390612373,1677,1676,1677,1675,1738
|
|
20240704,102100,387698771,1676,1675,1676,1675,2099
|
|
20240704,102000,384181747,1675,1676,1676,1675,193
|
|
20240704,101900,383858467,1677,1677,1677,1677,1012
|
|
20240704,101800,382161343,1677,1678,1678,1677,280
|
|
20240704,101700,381691760,1678,1679,1679,1678,227
|
|
20240704,101600,381310641,1680,1680,1683,1680,764
|
|
20240704,101500,380026821,1682,1682,1682,1682,14
|
|
20240704,101400,380003273,1683,1683,1683,1683,246
|
|
20240704,101300,379589255,1684,1681,1684,1681,247
|
|
20240704,101200,379174045,1681,1682,1684,1681,3596
|
|
20240704,101100,373127590,1685,1685,1685,1682,803
|
|
20240704,101000,371774538,1686,1685,1686,1685,543
|
|
20240704,100900,370859579,1686,1681,1687,1677,4939
|
|
20240704,100800,362541479,1673,1678,1682,1673,6071
|
|
20240704,100700,352343561,1675,1674,1677,1674,6805
|
|
20240704,100600,340944263,1674,1675,1675,1674,362
|
|
20240704,100500,340337937,1675,1678,1678,1674,3167
|
|
20240704,100400,335036216,1675,1675,1681,1675,1445
|
|
20240704,100300,332615006,1681,1680,1681,1676,5426
|
|
20240704,100200,323498404,1682,1674,1682,1674,2864
|
|
20240704,100100,318701180,1674,1682,1682,1674,2035
|
|
20240704,100000,315292649,1674,1677,1677,1674,6209
|
|
20240704,095900,304891995,1676,1677,1688,1676,14261
|
|
20240704,095800,280837432,1685,1681,1688,1677,10702
|
|
20240704,095700,262802784,1681,1674,1687,1674,9872
|
|
20240704,095600,246200755,1674,1668,1674,1668,5375
|
|
20240704,095500,237209605,1668,1665,1671,1665,6189
|
|
20240704,095400,226883443,1665,1667,1667,1662,378
|
|
20240704,095300,226254585,1667,1662,1668,1662,7799
|
|
20240704,095200,213269086,1662,1662,1663,1662,3107
|
|
20240704,095100,208104123,1662,1660,1662,1660,6841
|
|
20240704,095000,196740586,1660,1659,1660,1658,2214
|
|
20240704,094900,193068536,1658,1657,1658,1657,500
|
|
20240704,094800,192239541,1657,1657,1657,1657,3400
|
|
20240704,094700,186605741,1657,1657,1657,1657,3
|
|
20240704,094600,186600770,1658,1655,1659,1655,750
|
|
20240704,094500,185357988,1659,1660,1660,1654,1233
|
|
20240704,094400,183317491,1660,1660,1660,1659,904
|
|
20240704,094300,181816853,1659,1647,1659,1647,10455
|
|
20240704,094200,164521241,1648,1647,1648,1647,138
|
|
20240704,094100,164293936,1647,1644,1647,1644,190
|
|
20240704,094000,163981363,1644,1645,1645,1644,34
|
|
20240704,093900,163925443,1645,1645,1645,1645,190
|
|
20240704,093800,163612893,1646,1645,1646,1645,2
|
|
20240704,093700,163609602,1643,1643,1643,1643,500
|
|
20240704,093600,162788102,1643,1642,1643,1641,1041
|
|
20240704,093500,161079741,1643,1643,1643,1643,10
|
|
20240704,093400,161063311,1636,1636,1636,1636,3
|
|
20240704,093300,161058403,1636,1636,1636,1636,0
|
|
20240704,093200,161058403,1636,1647,1647,1636,1250
|
|
20240704,093100,159010653,1635,1635,1635,1635,0
|
|
20240704,093000,159010653,1635,1635,1635,1635,50
|
|
20240704,092900,158928903,1635,1636,1636,1635,47
|
|
20240704,092800,158852057,1635,1650,1650,1635,2436
|
|
20240704,092700,154864925,1650,1650,1650,1650,310
|
|
20240704,092600,154353425,1650,1649,1651,1649,1218
|
|
20240704,092500,152344095,1639,1639,1639,1639,0
|
|
20240704,092400,152344095,1639,1642,1642,1639,211
|
|
20240704,092300,151998236,1639,1640,1640,1639,627
|
|
20240704,092200,150970582,1641,1641,1641,1641,2464
|
|
20240704,092100,146927158,1641,1650,1650,1641,1592
|
|
20240704,092000,144314506,1650,1647,1650,1647,954
|
|
20240704,091900,142740703,1647,1647,1647,1641,556
|
|
20240704,091800,141827971,1647,1647,1647,1647,1144
|
|
20240704,091700,139943803,1647,1648,1648,1647,1000
|
|
20240704,091600,138296801,1647,1645,1647,1644,3632
|
|
20240704,091500,132318185,1645,1645,1645,1639,1030
|
|
20240704,091400,130625997,1645,1650,1650,1645,1838
|
|
20240704,091300,127602133,1650,1652,1652,1645,1922
|
|
20240704,091200,124433289,1652,1652,1653,1652,368
|
|
20240704,091100,123825335,1653,1655,1662,1653,2831
|
|
20240704,091000,119142424,1658,1661,1665,1658,6925
|
|
20240704,090900,107632770,1665,1661,1666,1661,2635
|
|
20240704,090800,103251184,1661,1661,1662,1660,3314
|
|
20240704,090700,97747146,1660,1655,1660,1655,4413
|
|
20240704,090600,90426033,1658,1658,1662,1656,4100
|
|
20240704,090500,83623673,1658,1649,1661,1644,13496
|
|
20240704,090400,61303745,1650,1644,1650,1644,5199
|
|
20240704,090300,52749756,1642,1637,1647,1637,10930
|
|
20240704,090200,34811597,1628,1638,1638,1628,1261
|
|
20240704,090100,32758579,1629,1629,1629,1628,410
|
|
20240704,090000,32090698,1628,1615,1637,1615,19738
|