633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193000,501249564,1659,1659,1659,1659,8314
|
|
20240705,192900,501249564,1659,1659,1659,1659,0
|
|
20240705,192800,501249564,1659,1659,1659,1659,0
|
|
20240705,192700,501249564,1659,1659,1659,1659,0
|
|
20240705,192600,501249564,1659,1659,1659,1659,0
|
|
20240705,192500,501249564,1659,1659,1659,1659,0
|
|
20240705,192400,501249564,1659,1659,1659,1659,0
|
|
20240705,192300,501249564,1659,1659,1659,1659,0
|
|
20240705,192200,501249564,1659,1659,1659,1659,0
|
|
20240705,192100,501249564,1659,1659,1659,1659,0
|
|
20240705,192000,501249564,1659,1659,1659,1659,0
|
|
20240705,191900,501249564,1659,1659,1659,1659,0
|
|
20240705,191800,501249564,1659,1659,1659,1659,0
|
|
20240705,191700,501249564,1659,1659,1659,1659,0
|
|
20240705,191600,501249564,1659,1659,1659,1659,0
|
|
20240705,191500,501249564,1659,1659,1659,1659,0
|
|
20240705,191400,501249564,1659,1659,1659,1659,0
|
|
20240705,191300,501249564,1659,1659,1659,1659,0
|
|
20240705,191200,501249564,1659,1659,1659,1659,0
|
|
20240705,191100,501249564,1659,1659,1659,1659,0
|
|
20240705,191000,501249564,1659,1659,1659,1659,0
|
|
20240705,190900,501249564,1659,1659,1659,1659,0
|
|
20240705,190800,501249564,1659,1659,1659,1659,0
|
|
20240705,190700,501249564,1659,1659,1659,1659,0
|
|
20240705,190600,501249564,1659,1659,1659,1659,0
|
|
20240705,190500,501249564,1659,1659,1659,1659,0
|
|
20240705,190400,501249564,1659,1659,1659,1659,0
|
|
20240705,190300,501249564,1659,1659,1659,1659,0
|
|
20240705,190200,501249564,1659,1659,1659,1659,0
|
|
20240705,190100,501249564,1659,1659,1659,1659,0
|
|
20240705,190000,501249564,1659,1659,1659,1659,8314
|
|
20240705,185900,501249564,1659,1659,1659,1659,0
|
|
20240705,185800,501249564,1659,1659,1659,1659,0
|
|
20240705,185700,501249564,1659,1659,1659,1659,0
|
|
20240705,185600,501249564,1659,1659,1659,1659,0
|
|
20240705,185500,501249564,1659,1659,1659,1659,0
|
|
20240705,185400,501249564,1659,1659,1659,1659,0
|
|
20240705,185300,501249564,1659,1659,1659,1659,0
|
|
20240705,185200,501249564,1659,1659,1659,1659,0
|
|
20240705,185100,501249564,1659,1659,1659,1659,0
|
|
20240705,185000,501249564,1659,1659,1659,1659,0
|
|
20240705,184900,501249564,1659,1659,1659,1659,0
|
|
20240705,184800,501249564,1659,1659,1659,1659,0
|
|
20240705,184700,501249564,1659,1659,1659,1659,0
|
|
20240705,184600,501249564,1659,1659,1659,1659,0
|
|
20240705,184500,501249564,1659,1659,1659,1659,0
|
|
20240705,184400,501249564,1659,1659,1659,1659,0
|
|
20240705,184300,501249564,1659,1659,1659,1659,0
|
|
20240705,184200,501249564,1659,1659,1659,1659,0
|
|
20240705,184100,501249564,1659,1659,1659,1659,0
|
|
20240705,184000,501249564,1659,1659,1659,1659,0
|
|
20240705,183900,501249564,1659,1659,1659,1659,0
|
|
20240705,183800,501249564,1659,1659,1659,1659,0
|
|
20240705,183700,501249564,1659,1659,1659,1659,0
|
|
20240705,183600,501249564,1659,1659,1659,1659,0
|
|
20240705,183500,501249564,1659,1659,1659,1659,0
|
|
20240705,183400,501249564,1659,1659,1659,1659,0
|
|
20240705,183300,501249564,1659,1659,1659,1659,0
|
|
20240705,183200,501249564,1659,1659,1659,1659,0
|
|
20240705,183100,501249564,1659,1659,1659,1659,0
|
|
20240705,183000,501249564,1659,1659,1659,1659,8314
|
|
20240705,182900,501249564,1659,1659,1659,1659,0
|
|
20240705,182800,501249564,1659,1659,1659,1659,0
|
|
20240705,182700,501249564,1659,1659,1659,1659,0
|
|
20240705,182600,501249564,1659,1659,1659,1659,0
|
|
20240705,182500,501249564,1659,1659,1659,1659,0
|
|
20240705,182400,501249564,1659,1659,1659,1659,0
|
|
20240705,182300,501249564,1659,1659,1659,1659,0
|
|
20240705,182200,501249564,1659,1659,1659,1659,0
|
|
20240705,182100,501249564,1659,1659,1659,1659,0
|
|
20240705,182000,501249564,1659,1659,1659,1659,0
|
|
20240705,181900,501249564,1659,1659,1659,1659,0
|
|
20240705,181800,501249564,1659,1659,1659,1659,0
|
|
20240705,181700,501249564,1659,1659,1659,1659,0
|
|
20240705,181600,501249564,1659,1659,1659,1659,0
|
|
20240705,181500,501249564,1659,1659,1659,1659,0
|
|
20240705,181400,501249564,1659,1659,1659,1659,0
|
|
20240705,181300,501249564,1659,1659,1659,1659,0
|
|
20240705,181200,501249564,1659,1659,1659,1659,0
|
|
20240705,181100,501249564,1659,1659,1659,1659,0
|
|
20240705,181000,501249564,1659,1659,1659,1659,0
|
|
20240705,180900,501249564,1659,1659,1659,1659,0
|
|
20240705,180800,501249564,1659,1659,1659,1659,0
|
|
20240705,180700,501249564,1659,1659,1659,1659,0
|
|
20240705,180600,501249564,1659,1659,1659,1659,0
|
|
20240705,180500,501249564,1659,1659,1659,1659,0
|
|
20240705,180400,501249564,1659,1659,1659,1659,0
|
|
20240705,180300,501249564,1659,1659,1659,1659,0
|
|
20240705,180200,501249564,1659,1659,1659,1659,0
|
|
20240705,180100,501249564,1659,1659,1659,1659,0
|
|
20240705,180000,501249564,1659,1659,1659,1659,8314
|
|
20240705,175900,501249564,1659,1659,1659,1659,0
|
|
20240705,175800,501249564,1659,1659,1659,1659,0
|
|
20240705,175700,501249564,1659,1659,1659,1659,0
|
|
20240705,175600,501249564,1659,1659,1659,1659,0
|
|
20240705,175500,501249564,1659,1659,1659,1659,0
|
|
20240705,175400,501249564,1659,1659,1659,1659,0
|
|
20240705,175300,501249564,1659,1659,1659,1659,0
|
|
20240705,175200,501249564,1659,1659,1659,1659,0
|
|
20240705,175100,501249564,1659,1659,1659,1659,0
|
|
20240705,175000,501249564,1659,1659,1659,1659,0
|
|
20240705,174900,501249564,1659,1659,1659,1659,0
|
|
20240705,174800,501249564,1659,1659,1659,1659,0
|
|
20240705,174700,501249564,1659,1659,1659,1659,0
|
|
20240705,174600,501249564,1659,1659,1659,1659,0
|
|
20240705,174500,501249564,1659,1659,1659,1659,0
|
|
20240705,174400,501249564,1659,1659,1659,1659,0
|
|
20240705,174300,501249564,1659,1659,1659,1659,0
|
|
20240705,174200,501249564,1659,1659,1659,1659,0
|
|
20240705,174100,501249564,1659,1659,1659,1659,0
|
|
20240705,174000,501249564,1659,1659,1659,1659,0
|
|
20240705,173900,501249564,1659,1659,1659,1659,0
|
|
20240705,173800,501249564,1659,1659,1659,1659,0
|
|
20240705,173700,501249564,1659,1659,1659,1659,0
|
|
20240705,173600,501249564,1659,1659,1659,1659,0
|
|
20240705,173500,501249564,1659,1659,1659,1659,0
|
|
20240705,173400,501249564,1659,1659,1659,1659,0
|
|
20240705,173300,501249564,1659,1659,1659,1659,0
|
|
20240705,173200,501249564,1659,1659,1659,1659,0
|
|
20240705,173100,501249564,1659,1659,1659,1659,0
|
|
20240705,173000,501249564,1659,1659,1659,1659,8314
|
|
20240705,172900,501249564,1659,1659,1659,1659,0
|
|
20240705,172800,501249564,1659,1659,1659,1659,0
|
|
20240705,172700,501249564,1659,1659,1659,1659,0
|
|
20240705,172600,501249564,1659,1659,1659,1659,0
|
|
20240705,172500,501249564,1659,1659,1659,1659,0
|
|
20240705,172400,501249564,1659,1659,1659,1659,0
|
|
20240705,172300,501249564,1659,1659,1659,1659,0
|
|
20240705,172200,501249564,1659,1659,1659,1659,0
|
|
20240705,172100,501249564,1659,1659,1659,1659,0
|
|
20240705,172000,501249564,1659,1659,1659,1659,0
|
|
20240705,171900,501249564,1659,1659,1659,1659,0
|
|
20240705,171800,501249564,1659,1659,1659,1659,0
|
|
20240705,171700,501249564,1659,1659,1659,1659,0
|
|
20240705,171600,501249564,1659,1659,1659,1659,0
|
|
20240705,171500,501249564,1659,1659,1659,1659,0
|
|
20240705,171400,501249564,1659,1659,1659,1659,0
|
|
20240705,171300,501249564,1659,1659,1659,1659,0
|
|
20240705,171200,501249564,1659,1659,1659,1659,0
|
|
20240705,171100,501249564,1659,1659,1659,1659,0
|
|
20240705,171000,501249564,1659,1659,1659,1659,0
|
|
20240705,170900,501249564,1659,1659,1659,1659,0
|
|
20240705,170800,501249564,1659,1659,1659,1659,0
|
|
20240705,170700,501249564,1659,1659,1659,1659,0
|
|
20240705,170600,501249564,1659,1659,1659,1659,0
|
|
20240705,170500,501249564,1659,1659,1659,1659,0
|
|
20240705,170400,501249564,1659,1659,1659,1659,0
|
|
20240705,170300,501249564,1659,1659,1659,1659,0
|
|
20240705,170200,501249564,1659,1659,1659,1659,0
|
|
20240705,170100,501249564,1659,1659,1659,1659,0
|
|
20240705,170000,501249564,1659,1659,1659,1659,8314
|
|
20240705,165900,501249564,1659,1659,1659,1659,0
|
|
20240705,165800,501249564,1659,1659,1659,1659,0
|
|
20240705,165700,501249564,1659,1659,1659,1659,0
|
|
20240705,165600,501249564,1659,1659,1659,1659,0
|
|
20240705,165500,501249564,1659,1659,1659,1659,0
|
|
20240705,165400,501249564,1659,1659,1659,1659,0
|
|
20240705,165300,501249564,1659,1659,1659,1659,0
|
|
20240705,165200,501249564,1659,1659,1659,1659,0
|
|
20240705,165100,501249564,1659,1659,1659,1659,0
|
|
20240705,165000,501249564,1659,1659,1659,1659,0
|
|
20240705,164900,501249564,1659,1659,1659,1659,0
|
|
20240705,164800,501249564,1659,1659,1659,1659,0
|
|
20240705,164700,501249564,1659,1659,1659,1659,0
|
|
20240705,164600,501249564,1659,1659,1659,1659,0
|
|
20240705,164500,501249564,1659,1659,1659,1659,0
|
|
20240705,164400,501249564,1659,1659,1659,1659,0
|
|
20240705,164300,501249564,1659,1659,1659,1659,0
|
|
20240705,164200,501249564,1659,1659,1659,1659,0
|
|
20240705,164100,501249564,1659,1659,1659,1659,0
|
|
20240705,164000,501249564,1659,1659,1659,1659,0
|
|
20240705,163900,501249564,1659,1659,1659,1659,0
|
|
20240705,163800,501249564,1659,1659,1659,1659,0
|
|
20240705,163700,501249564,1659,1659,1659,1659,0
|
|
20240705,163600,501249564,1659,1659,1659,1659,0
|
|
20240705,163500,501249564,1659,1659,1659,1659,0
|
|
20240705,163400,501249564,1659,1659,1659,1659,0
|
|
20240705,163300,501249564,1659,1659,1659,1659,0
|
|
20240705,163200,501249564,1659,1659,1659,1659,0
|
|
20240705,163100,501249564,1659,1659,1659,1659,0
|
|
20240705,163000,501249564,1659,1659,1659,1659,8314
|
|
20240705,162900,501249564,1659,1659,1659,1659,0
|
|
20240705,162800,501249564,1659,1659,1659,1659,0
|
|
20240705,162700,501249564,1659,1659,1659,1659,0
|
|
20240705,162600,501249564,1659,1659,1659,1659,0
|
|
20240705,162500,501249564,1659,1659,1659,1659,0
|
|
20240705,162400,501249564,1659,1659,1659,1659,0
|
|
20240705,162300,501249564,1659,1659,1659,1659,0
|
|
20240705,162200,501249564,1659,1659,1659,1659,0
|
|
20240705,162100,501249564,1659,1659,1659,1659,0
|
|
20240705,162000,501249564,1659,1659,1659,1659,0
|
|
20240705,161900,501249564,1659,1659,1659,1659,0
|
|
20240705,161800,501249564,1659,1659,1659,1659,0
|
|
20240705,161700,501249564,1659,1659,1659,1659,0
|
|
20240705,161600,501249564,1659,1659,1659,1659,0
|
|
20240705,161500,501249564,1659,1659,1659,1659,0
|
|
20240705,161400,501249564,1659,1659,1659,1659,0
|
|
20240705,161300,501249564,1659,1659,1659,1659,0
|
|
20240705,161200,501249564,1659,1659,1659,1659,0
|
|
20240705,161100,501249564,1659,1659,1659,1659,0
|
|
20240705,161000,501249564,1659,1659,1659,1659,0
|
|
20240705,160900,501249564,1659,1659,1659,1659,0
|
|
20240705,160800,501249564,1659,1659,1659,1659,0
|
|
20240705,160700,501249564,1659,1659,1659,1659,0
|
|
20240705,160600,501249564,1659,1659,1659,1659,0
|
|
20240705,160500,501249564,1659,1659,1659,1659,0
|
|
20240705,160400,501249564,1659,1659,1659,1659,0
|
|
20240705,160300,501249564,1659,1659,1659,1659,0
|
|
20240705,160200,501249564,1659,1659,1659,1659,0
|
|
20240705,160100,501249564,1659,1659,1659,1659,0
|
|
20240705,160000,501249564,1659,1659,1659,1659,8314
|
|
20240705,155900,501249564,1659,1659,1659,1659,0
|
|
20240705,155800,501249564,1659,1659,1659,1659,0
|
|
20240705,155700,501249564,1659,1659,1659,1659,0
|
|
20240705,155600,501249564,1659,1659,1659,1659,0
|
|
20240705,155500,501249564,1659,1659,1659,1659,0
|
|
20240705,155400,501249564,1659,1659,1659,1659,0
|
|
20240705,155300,501249564,1659,1659,1659,1659,0
|
|
20240705,155200,501249564,1659,1659,1659,1659,0
|
|
20240705,155100,501249564,1659,1659,1659,1659,0
|
|
20240705,155000,501249564,1659,1659,1659,1659,0
|
|
20240705,154900,501249564,1659,1659,1659,1659,0
|
|
20240705,154800,501249564,1659,1659,1659,1659,0
|
|
20240705,154700,501249564,1659,1659,1659,1659,0
|
|
20240705,154600,501249564,1659,1659,1659,1659,0
|
|
20240705,154500,501249564,1659,1659,1659,1659,0
|
|
20240705,154400,501249564,1659,1659,1659,1659,0
|
|
20240705,154300,501249564,1659,1659,1659,1659,0
|
|
20240705,154200,501249564,1659,1659,1659,1659,0
|
|
20240705,154100,501249564,1659,1659,1659,1659,0
|
|
20240705,154000,501249564,1659,1659,1659,1659,0
|
|
20240705,153900,501249564,1659,1659,1659,1659,0
|
|
20240705,153800,501249564,1659,1659,1659,1659,0
|
|
20240705,153700,501249564,1659,1659,1659,1659,0
|
|
20240705,153600,501249564,1659,1659,1659,1659,0
|
|
20240705,153500,501249564,1659,1659,1659,1659,0
|
|
20240705,153400,501249564,1659,1659,1659,1659,0
|
|
20240705,153300,501249564,1659,1659,1659,1659,0
|
|
20240705,153200,501249564,1659,1659,1659,1659,0
|
|
20240705,153100,501249564,1659,1659,1659,1659,0
|
|
20240705,153000,501249564,1659,1659,1659,1659,16628
|
|
20240705,152900,487456638,1660,1660,1660,1660,0
|
|
20240705,152800,487456638,1660,1660,1660,1660,0
|
|
20240705,152700,487456638,1660,1660,1660,1660,0
|
|
20240705,152600,487456638,1660,1660,1660,1660,0
|
|
20240705,152500,487456638,1660,1660,1660,1660,0
|
|
20240705,152400,487456638,1660,1660,1660,1660,0
|
|
20240705,152300,487456638,1660,1660,1660,1660,0
|
|
20240705,152200,487456638,1660,1660,1660,1660,0
|
|
20240705,152100,487456638,1660,1660,1660,1660,0
|
|
20240705,152000,487456638,1660,1660,1660,1660,2
|
|
20240705,151900,487453318,1660,1659,1660,1659,1371
|
|
20240705,151800,485178716,1660,1660,1660,1660,512
|
|
20240705,151700,484328796,1661,1661,1661,1661,1
|
|
20240705,151600,484327135,1660,1661,1661,1660,368
|
|
20240705,151500,483716253,1661,1662,1663,1660,5322
|
|
20240705,151400,474871682,1662,1662,1662,1662,6
|
|
20240705,151300,474861710,1663,1662,1663,1662,929
|
|
20240705,151200,473317692,1662,1661,1662,1661,618
|
|
20240705,151100,472291193,1662,1662,1662,1662,12
|
|
20240705,151000,472271249,1662,1662,1662,1662,0
|
|
20240705,150900,472271249,1662,1660,1662,1659,2313
|
|
20240705,150800,468431255,1662,1662,1662,1662,931
|
|
20240705,150700,466883933,1662,1661,1662,1661,2672
|
|
20240705,150600,462445739,1661,1662,1662,1661,706
|
|
20240705,150500,461273071,1661,1661,1661,1661,0
|
|
20240705,150400,461273071,1661,1661,1661,1661,14
|
|
20240705,150300,461249817,1662,1662,1662,1662,1
|
|
20240705,150200,461248155,1660,1660,1660,1660,5013
|
|
20240705,150100,452926575,1662,1662,1662,1662,4
|
|
20240705,150000,452919927,1662,1660,1662,1660,101
|
|
20240705,145900,452752265,1662,1662,1662,1662,2
|
|
20240705,145800,452748941,1663,1660,1663,1660,536
|
|
20240705,145700,451859178,1663,1660,1663,1660,321
|
|
20240705,145600,451326255,1663,1660,1663,1660,402
|
|
20240705,145500,450658932,1663,1663,1663,1663,1
|
|
20240705,145400,450657269,1660,1663,1663,1660,114
|
|
20240705,145300,450468017,1663,1661,1663,1661,1306
|
|
20240705,145200,448298749,1663,1663,1663,1663,0
|
|
20240705,145100,448298749,1663,1662,1663,1661,724
|
|
20240705,145000,447094981,1662,1662,1662,1662,433
|
|
20240705,144900,446375335,1663,1663,1663,1663,1
|
|
20240705,144800,446373672,1662,1664,1664,1662,1007
|
|
20240705,144700,444699246,1663,1663,1663,1663,293
|
|
20240705,144600,444211987,1663,1663,1663,1663,0
|
|
20240705,144500,444211987,1663,1663,1663,1663,227
|
|
20240705,144400,443834486,1664,1664,1664,1664,0
|
|
20240705,144300,443834486,1664,1664,1664,1664,0
|
|
20240705,144200,443834486,1664,1663,1664,1663,46
|
|
20240705,144100,443757987,1664,1664,1664,1664,1
|
|
20240705,144000,443756323,1663,1664,1664,1663,243
|
|
20240705,143900,443352213,1663,1663,1663,1663,10
|
|
20240705,143800,443335583,1664,1664,1664,1664,5
|
|
20240705,143700,443327263,1663,1663,1663,1663,1
|
|
20240705,143600,443325600,1664,1664,1664,1664,0
|
|
20240705,143500,443325600,1664,1664,1664,1664,0
|
|
20240705,143400,443325600,1664,1663,1664,1663,233
|
|
20240705,143300,442938120,1664,1664,1664,1664,200
|
|
20240705,143200,442605320,1664,1664,1664,1664,0
|
|
20240705,143100,442605320,1664,1664,1664,1664,5
|
|
20240705,143000,442597000,1664,1664,1664,1664,0
|
|
20240705,142900,442597000,1664,1664,1664,1664,0
|
|
20240705,142800,442597000,1664,1664,1664,1664,1
|
|
20240705,142700,442595336,1663,1663,1663,1663,217
|
|
20240705,142600,442234465,1662,1662,1662,1662,251
|
|
20240705,142500,441817303,1662,1661,1662,1661,3004
|
|
20240705,142400,436824659,1661,1661,1661,1661,1
|
|
20240705,142300,436822998,1660,1660,1660,1660,1
|
|
20240705,142200,436821338,1661,1661,1662,1660,505
|
|
20240705,142100,435982536,1661,1661,1661,1660,650
|
|
20240705,142000,434903429,1662,1662,1662,1661,723
|
|
20240705,141900,433702421,1662,1662,1662,1662,103
|
|
20240705,141800,433531235,1662,1661,1662,1661,482
|
|
20240705,141700,432730533,1661,1661,1661,1661,200
|
|
20240705,141600,432398333,1661,1661,1661,1660,320
|
|
20240705,141500,431866828,1661,1663,1664,1661,318
|
|
20240705,141400,431338019,1664,1664,1664,1664,0
|
|
20240705,141300,431338019,1664,1664,1664,1664,0
|
|
20240705,141200,431338019,1664,1664,1664,1664,1168
|
|
20240705,141100,429394467,1661,1661,1661,1661,0
|
|
20240705,141000,429394467,1661,1660,1661,1660,506
|
|
20240705,140900,428554011,1660,1660,1660,1660,511
|
|
20240705,140800,427705751,1660,1660,1660,1659,1693
|
|
20240705,140700,424896464,1662,1662,1662,1662,0
|
|
20240705,140600,424896464,1662,1662,1662,1662,0
|
|
20240705,140500,424896464,1662,1662,1662,1662,7
|
|
20240705,140400,424884830,1663,1663,1663,1663,3
|
|
20240705,140300,424879841,1664,1664,1664,1664,0
|
|
20240705,140200,424879841,1664,1664,1664,1664,0
|
|
20240705,140100,424879841,1664,1664,1664,1664,0
|
|
20240705,140000,424879841,1664,1664,1664,1664,32
|
|
20240705,135900,424826593,1665,1665,1665,1665,0
|
|
20240705,135800,424826593,1665,1665,1665,1665,0
|
|
20240705,135700,424826593,1665,1664,1665,1664,102
|
|
20240705,135600,424656864,1658,1658,1658,1658,302
|
|
20240705,135500,424156148,1664,1663,1664,1663,1000
|
|
20240705,135400,422492248,1663,1663,1663,1663,1100
|
|
20240705,135300,420662948,1657,1660,1661,1657,5029
|
|
20240705,135200,412329243,1660,1660,1660,1660,0
|
|
20240705,135100,412329243,1660,1660,1660,1660,0
|
|
20240705,135000,412329243,1660,1660,1660,1660,120
|
|
20240705,134900,412130043,1660,1660,1660,1660,1209
|
|
20240705,134800,410123103,1657,1660,1660,1657,3321
|
|
20240705,134700,404620167,1661,1660,1661,1657,8648
|
|
20240705,134600,390276314,1660,1665,1665,1660,2187
|
|
20240705,134500,386643681,1665,1662,1665,1661,51
|
|
20240705,134400,386558925,1662,1665,1665,1662,600
|
|
20240705,134300,385560825,1665,1665,1665,1665,0
|
|
20240705,134200,385560825,1665,1662,1665,1662,246
|
|
20240705,134100,385151850,1663,1663,1663,1663,50
|
|
20240705,134000,385068700,1663,1663,1663,1663,0
|
|
20240705,133900,385068700,1663,1663,1663,1663,1
|
|
20240705,133800,385067037,1663,1663,1663,1663,0
|
|
20240705,133700,385067037,1663,1662,1663,1662,110
|
|
20240705,133600,384884117,1663,1663,1663,1663,0
|
|
20240705,133500,384884117,1663,1662,1663,1661,810
|
|
20240705,133400,383538052,1662,1662,1662,1662,98
|
|
20240705,133300,383375176,1661,1661,1661,1661,0
|
|
20240705,133200,383375176,1661,1661,1661,1661,0
|
|
20240705,133100,383375176,1661,1664,1664,1661,5629
|
|
20240705,133000,374017650,1665,1665,1665,1665,684
|
|
20240705,132900,372878790,1665,1665,1665,1665,32
|
|
20240705,132800,372825510,1665,1665,1665,1665,1
|
|
20240705,132700,372823845,1666,1666,1666,1666,0
|
|
20240705,132600,372823845,1666,1665,1666,1665,2
|
|
20240705,132500,372820514,1665,1665,1665,1665,100
|
|
20240705,132400,372654014,1665,1665,1665,1665,0
|
|
20240705,132300,372654014,1665,1665,1665,1665,0
|
|
20240705,132200,372654014,1665,1665,1665,1665,30
|
|
20240705,132100,372604064,1668,1668,1668,1668,0
|
|
20240705,132000,372604064,1668,1668,1668,1668,0
|
|
20240705,131900,372604064,1668,1668,1668,1668,116
|
|
20240705,131800,372410576,1669,1669,1669,1669,0
|
|
20240705,131700,372410576,1669,1669,1669,1669,0
|
|
20240705,131600,372410576,1669,1665,1669,1665,2
|
|
20240705,131500,372407242,1665,1665,1665,1665,584
|
|
20240705,131400,371434882,1665,1665,1665,1665,1239
|
|
20240705,131300,369371947,1665,1665,1665,1665,0
|
|
20240705,131200,369371947,1665,1665,1665,1665,1
|
|
20240705,131100,369370282,1669,1664,1669,1664,2
|
|
20240705,131000,369366949,1664,1665,1665,1664,514
|
|
20240705,130900,368511567,1669,1669,1669,1669,120
|
|
20240705,130800,368311287,1669,1669,1669,1669,0
|
|
20240705,130700,368311287,1669,1664,1669,1664,326
|
|
20240705,130600,367768818,1664,1664,1664,1664,0
|
|
20240705,130500,367768818,1664,1664,1664,1664,0
|
|
20240705,130400,367768818,1664,1664,1664,1664,0
|
|
20240705,130300,367768818,1664,1664,1664,1664,156
|
|
20240705,130200,367509234,1664,1664,1664,1664,1000
|
|
20240705,130100,365845234,1664,1664,1664,1664,4
|
|
20240705,130000,365838578,1664,1663,1664,1663,2
|
|
20240705,125900,365835251,1662,1662,1662,1662,0
|
|
20240705,125800,365835251,1662,1662,1662,1662,129
|
|
20240705,125700,365620853,1662,1662,1662,1662,2
|
|
20240705,125600,365617529,1661,1664,1664,1661,11185
|
|
20240705,125500,347034457,1664,1664,1664,1664,200
|
|
20240705,125400,346701657,1664,1664,1664,1664,1
|
|
20240705,125300,346699993,1664,1664,1664,1664,0
|
|
20240705,125200,346699993,1664,1664,1664,1664,14
|
|
20240705,125100,346676697,1664,1665,1665,1664,703
|
|
20240705,125000,345506904,1670,1670,1670,1670,1
|
|
20240705,124900,345505234,1666,1666,1666,1666,100
|
|
20240705,124800,345338634,1670,1670,1670,1670,0
|
|
20240705,124700,345338634,1670,1663,1670,1661,1132
|
|
20240705,124600,343457081,1661,1671,1671,1661,25463
|
|
20240705,124500,301065396,1673,1673,1673,1673,0
|
|
20240705,124400,301065396,1673,1673,1673,1673,1
|
|
20240705,124300,301063723,1673,1672,1673,1672,704
|
|
20240705,124200,299886033,1671,1666,1671,1666,16908
|
|
20240705,124100,271690320,1665,1664,1665,1664,1207
|
|
20240705,124000,269681045,1665,1665,1665,1665,0
|
|
20240705,123900,269681045,1665,1665,1665,1665,0
|
|
20240705,123800,269681045,1665,1665,1665,1665,0
|
|
20240705,123700,269681045,1665,1665,1665,1665,500
|
|
20240705,123600,268848545,1665,1664,1665,1664,385
|
|
20240705,123500,268207904,1665,1665,1665,1665,0
|
|
20240705,123400,268207904,1665,1665,1665,1665,0
|
|
20240705,123300,268207904,1665,1665,1665,1665,1115
|
|
20240705,123200,266351429,1667,1667,1667,1667,1
|
|
20240705,123100,266349762,1667,1667,1667,1667,0
|
|
20240705,123000,266349762,1667,1667,1667,1667,0
|
|
20240705,122900,266349762,1667,1667,1667,1667,0
|
|
20240705,122800,266349762,1667,1667,1667,1667,13
|
|
20240705,122700,266328091,1667,1666,1667,1665,464
|
|
20240705,122600,265555499,1668,1665,1668,1665,53
|
|
20240705,122500,265467251,1665,1665,1665,1665,0
|
|
20240705,122400,265467251,1665,1665,1665,1665,40
|
|
20240705,122300,265400651,1668,1668,1668,1668,1101
|
|
20240705,122200,263564183,1665,1665,1665,1665,0
|
|
20240705,122100,263564183,1665,1665,1665,1665,10
|
|
20240705,122000,263547533,1665,1665,1665,1665,120
|
|
20240705,121900,263347733,1665,1665,1665,1665,0
|
|
20240705,121800,263347733,1665,1666,1666,1665,1518
|
|
20240705,121700,260820253,1668,1667,1668,1667,4000
|
|
20240705,121600,254151043,1667,1667,1667,1667,1
|
|
20240705,121500,254149376,1667,1667,1667,1667,1
|
|
20240705,121400,254147709,1665,1665,1665,1665,100
|
|
20240705,121300,253981209,1665,1665,1665,1665,0
|
|
20240705,121200,253981209,1665,1665,1665,1665,875
|
|
20240705,121100,252524334,1667,1667,1667,1667,0
|
|
20240705,121000,252524334,1667,1665,1667,1665,22
|
|
20240705,120900,252487702,1667,1667,1667,1667,1
|
|
20240705,120800,252486035,1666,1666,1666,1666,0
|
|
20240705,120700,252486035,1666,1665,1666,1665,2199
|
|
20240705,120600,248823610,1665,1665,1665,1665,1
|
|
20240705,120500,248821945,1664,1664,1664,1664,1
|
|
20240705,120400,248820281,1665,1665,1665,1665,0
|
|
20240705,120300,248820281,1665,1665,1665,1665,1
|
|
20240705,120200,248818616,1663,1663,1663,1663,39
|
|
20240705,120100,248753759,1665,1665,1665,1665,0
|
|
20240705,120000,248753759,1665,1663,1665,1663,295
|
|
20240705,115900,248263167,1662,1662,1662,1662,5
|
|
20240705,115800,248254857,1664,1664,1664,1664,0
|
|
20240705,115700,248254857,1664,1664,1664,1664,0
|
|
20240705,115600,248254857,1664,1664,1664,1664,1000
|
|
20240705,115500,246590857,1665,1665,1665,1665,0
|
|
20240705,115400,246590857,1665,1665,1665,1665,0
|
|
20240705,115300,246590857,1665,1665,1665,1665,0
|
|
20240705,115200,246590857,1665,1665,1665,1665,0
|
|
20240705,115100,246590857,1665,1665,1665,1665,0
|
|
20240705,115000,246590857,1665,1660,1665,1660,355
|
|
20240705,114900,246000856,1664,1661,1664,1661,4001
|
|
20240705,114800,239355192,1664,1664,1664,1664,1
|
|
20240705,114700,239353528,1664,1660,1664,1660,48
|
|
20240705,114600,239273844,1664,1664,1664,1664,6000
|
|
20240705,114500,229289844,1664,1664,1664,1664,1
|
|
20240705,114400,229288180,1660,1664,1664,1660,20
|
|
20240705,114300,229254960,1664,1664,1664,1664,0
|
|
20240705,114200,229254960,1664,1664,1664,1664,6
|
|
20240705,114100,229244976,1660,1660,1660,1660,17
|
|
20240705,114000,229216756,1664,1663,1664,1663,31
|
|
20240705,113900,229165173,1664,1664,1664,1664,0
|
|
20240705,113800,229165173,1664,1659,1664,1659,2542
|
|
20240705,113700,224937929,1660,1663,1663,1660,2080
|
|
20240705,113600,221482189,1663,1663,1663,1663,0
|
|
20240705,113500,221482189,1663,1663,1663,1663,0
|
|
20240705,113400,221482189,1663,1663,1663,1663,240
|
|
20240705,113300,221083069,1663,1663,1663,1663,0
|
|
20240705,113200,221083069,1663,1660,1663,1660,31
|
|
20240705,113100,221031606,1664,1664,1664,1664,0
|
|
20240705,113000,221031606,1664,1664,1664,1664,0
|
|
20240705,112900,221031606,1664,1660,1664,1659,755
|
|
20240705,112800,219778838,1660,1662,1662,1660,887
|
|
20240705,112700,218306256,1664,1664,1664,1664,0
|
|
20240705,112600,218306256,1664,1662,1664,1662,1129
|
|
20240705,112500,216429856,1662,1663,1664,1660,3502
|
|
20240705,112400,210613505,1663,1663,1663,1663,5
|
|
20240705,112300,210605190,1663,1665,1665,1663,2011
|
|
20240705,112200,207259883,1664,1665,1665,1664,14
|
|
20240705,112100,207236576,1667,1664,1667,1664,166
|
|
20240705,112000,206960349,1664,1668,1668,1664,1260
|
|
20240705,111900,204862670,1667,1667,1667,1667,1621
|
|
20240705,111800,202160463,1668,1668,1668,1668,60
|
|
20240705,111700,202060383,1665,1665,1665,1665,0
|
|
20240705,111600,202060383,1665,1665,1665,1665,0
|
|
20240705,111500,202060383,1665,1665,1665,1665,442
|
|
20240705,111400,201324453,1661,1661,1665,1661,406
|
|
20240705,111300,200650083,1661,1662,1662,1661,430
|
|
20240705,111200,199935770,1662,1666,1666,1662,5148
|
|
20240705,111100,191369684,1667,1667,1667,1667,500
|
|
20240705,111000,190536184,1668,1669,1669,1668,53
|
|
20240705,110900,190447779,1668,1668,1668,1668,234
|
|
20240705,110800,190057467,1668,1668,1668,1668,0
|
|
20240705,110700,190057467,1668,1668,1668,1668,250
|
|
20240705,110600,189640467,1668,1668,1668,1668,0
|
|
20240705,110500,189640467,1668,1666,1668,1666,4
|
|
20240705,110400,189633801,1668,1668,1668,1668,1
|
|
20240705,110300,189632133,1667,1667,1667,1667,95
|
|
20240705,110200,189473768,1666,1666,1666,1666,0
|
|
20240705,110100,189473768,1666,1667,1667,1666,15
|
|
20240705,110000,189448773,1670,1670,1670,1670,6
|
|
20240705,105900,189438753,1670,1670,1670,1670,0
|
|
20240705,105800,189438753,1670,1670,1670,1670,2
|
|
20240705,105700,189435413,1670,1670,1670,1670,0
|
|
20240705,105600,189435413,1670,1670,1670,1670,104
|
|
20240705,105500,189261733,1665,1670,1670,1665,4
|
|
20240705,105400,189255063,1665,1665,1670,1665,3
|
|
20240705,105300,189250063,1670,1666,1670,1666,7728
|
|
20240705,105200,176349020,1666,1666,1666,1666,50
|
|
20240705,105100,176265720,1666,1666,1666,1666,0
|
|
20240705,105000,176265720,1666,1666,1666,1666,1
|
|
20240705,104900,176264054,1665,1665,1666,1665,2291
|
|
20240705,104800,172448539,1665,1665,1665,1665,0
|
|
20240705,104700,172448539,1665,1665,1665,1665,1
|
|
20240705,104600,172446874,1664,1663,1664,1663,837
|
|
20240705,104500,171054428,1662,1662,1664,1662,152
|
|
20240705,104400,170801802,1664,1664,1664,1664,50
|
|
20240705,104300,170718602,1665,1665,1665,1665,0
|
|
20240705,104200,170718602,1665,1665,1665,1665,0
|
|
20240705,104100,170718602,1665,1665,1665,1665,1
|
|
20240705,104000,170716937,1665,1665,1665,1665,0
|
|
20240705,103900,170716937,1665,1665,1665,1665,1
|
|
20240705,103800,170715272,1661,1662,1662,1661,500
|
|
20240705,103700,169884420,1665,1665,1665,1665,1
|
|
20240705,103600,169882755,1665,1665,1665,1665,0
|
|
20240705,103500,169882755,1665,1660,1665,1660,3025
|
|
20240705,103400,164846150,1664,1664,1664,1664,2000
|
|
20240705,103300,161518150,1664,1664,1664,1664,15
|
|
20240705,103200,161493190,1664,1665,1665,1664,7
|
|
20240705,103100,161481540,1665,1663,1665,1663,3211
|
|
20240705,103000,156139448,1663,1663,1663,1663,6
|
|
20240705,102900,156129470,1663,1662,1663,1662,3865
|
|
20240705,102800,149705640,1663,1660,1663,1660,1348
|
|
20240705,102700,147465470,1662,1662,1662,1662,20
|
|
20240705,102600,147432230,1662,1662,1662,1662,427
|
|
20240705,102500,146722556,1662,1662,1662,1662,0
|
|
20240705,102400,146722556,1662,1662,1662,1662,51
|
|
20240705,102300,146637794,1658,1663,1663,1658,4
|
|
20240705,102200,146631147,1663,1663,1663,1663,6
|
|
20240705,102100,146621169,1662,1662,1662,1662,5387
|
|
20240705,102000,137667975,1663,1663,1663,1663,1
|
|
20240705,101900,137666312,1662,1662,1662,1662,1623
|
|
20240705,101800,134968886,1662,1661,1662,1661,63
|
|
20240705,101700,134864182,1662,1662,1662,1662,0
|
|
20240705,101600,134864182,1662,1662,1662,1662,602
|
|
20240705,101500,133863658,1662,1662,1662,1662,1
|
|
20240705,101400,133861996,1662,1662,1662,1657,957
|
|
20240705,101300,132276212,1663,1663,1663,1663,0
|
|
20240705,101200,132276212,1663,1663,1663,1663,1
|
|
20240705,101100,132274549,1657,1660,1660,1657,1699
|
|
20240705,101000,129455453,1666,1666,1666,1666,0
|
|
20240705,100900,129455453,1666,1661,1666,1660,3970
|
|
20240705,100800,122863398,1661,1663,1663,1661,5
|
|
20240705,100700,122855086,1668,1668,1668,1668,0
|
|
20240705,100600,122855086,1668,1668,1668,1668,500
|
|
20240705,100500,122021086,1667,1668,1668,1664,5769
|
|
20240705,100400,112420338,1666,1668,1668,1666,114
|
|
20240705,100300,112230408,1668,1668,1668,1668,3
|
|
20240705,100200,112225404,1668,1668,1668,1668,1
|
|
20240705,100100,112223736,1668,1668,1668,1668,5
|
|
20240705,100000,112215396,1668,1664,1668,1664,1204
|
|
20240705,095900,110211935,1669,1669,1669,1669,1
|
|
20240705,095800,110210266,1667,1666,1667,1666,880
|
|
20240705,095700,108743482,1666,1661,1666,1661,452
|
|
20240705,095600,107992700,1666,1666,1666,1666,0
|
|
20240705,095500,107992700,1666,1666,1666,1666,82
|
|
20240705,095400,107856088,1666,1666,1666,1666,1
|
|
20240705,095300,107854422,1666,1666,1666,1666,200
|
|
20240705,095200,107521222,1666,1666,1666,1666,241
|
|
20240705,095100,107119716,1660,1660,1660,1660,0
|
|
20240705,095000,107119716,1660,1660,1660,1660,631
|
|
20240705,094900,106072256,1666,1665,1666,1665,51
|
|
20240705,094800,105987340,1665,1665,1665,1665,1000
|
|
20240705,094700,104322340,1665,1665,1665,1665,0
|
|
20240705,094600,104322340,1665,1665,1665,1665,2321
|
|
20240705,094500,100457875,1666,1660,1666,1660,62
|
|
20240705,094400,100354943,1666,1665,1666,1665,1061
|
|
20240705,094300,98587327,1667,1667,1667,1667,0
|
|
20240705,094200,98587327,1667,1667,1667,1667,2
|
|
20240705,094100,98583993,1660,1660,1660,1660,4040
|
|
20240705,094000,91877593,1660,1660,1660,1660,2982
|
|
20240705,093900,86927473,1660,1660,1660,1660,450
|
|
20240705,093800,86180473,1660,1660,1660,1660,0
|
|
20240705,093700,86180473,1660,1660,1660,1660,0
|
|
20240705,093600,86180473,1660,1660,1660,1660,0
|
|
20240705,093500,86180473,1660,1663,1664,1660,918
|
|
20240705,093400,84654173,1660,1663,1663,1660,4773
|
|
20240705,093300,76729987,1663,1672,1672,1663,478
|
|
20240705,093200,75934795,1664,1664,1664,1664,0
|
|
20240705,093100,75934795,1664,1664,1664,1664,1012
|
|
20240705,093000,74250827,1664,1664,1664,1664,887
|
|
20240705,092900,72774859,1664,1664,1664,1664,0
|
|
20240705,092800,72774859,1664,1664,1664,1664,7407
|
|
20240705,092700,60449611,1664,1665,1665,1664,3058
|
|
20240705,092600,55360727,1665,1665,1665,1665,100
|
|
20240705,092500,55194227,1673,1673,1673,1673,0
|
|
20240705,092400,55194227,1673,1673,1673,1673,0
|
|
20240705,092300,55194227,1673,1673,1673,1673,20
|
|
20240705,092200,55160767,1664,1674,1674,1664,274
|
|
20240705,092100,54704791,1664,1675,1675,1664,4718
|
|
20240705,092000,46853780,1677,1665,1677,1664,11835
|
|
20240705,091900,27155515,1665,1665,1665,1665,100
|
|
20240705,091800,26989015,1665,1665,1665,1665,1100
|
|
20240705,091700,25157515,1664,1676,1676,1664,5035
|
|
20240705,091600,16771526,1677,1677,1677,1677,0
|
|
20240705,091500,16771526,1677,1677,1677,1677,141
|
|
20240705,091400,16535069,1677,1677,1677,1677,0
|
|
20240705,091300,16535069,1677,1677,1677,1677,100
|
|
20240705,091200,16367369,1677,1677,1677,1677,13
|
|
20240705,091100,16345568,1670,1677,1677,1670,766
|
|
20240705,091000,15065766,1678,1678,1678,1678,0
|
|
20240705,090900,15065766,1678,1678,1678,1670,181
|
|
20240705,090800,14762208,1679,1679,1679,1679,0
|
|
20240705,090700,14762208,1679,1679,1679,1679,14
|
|
20240705,090600,14738702,1680,1680,1680,1680,36
|
|
20240705,090500,14678222,1680,1666,1680,1666,1580
|
|
20240705,090400,12030907,1666,1666,1666,1666,353
|
|
20240705,090300,11442809,1666,1671,1671,1666,714
|
|
20240705,090200,10249965,1671,1680,1680,1671,642
|
|
20240705,090100,9176762,1680,1680,1680,1680,730
|
|
20240705,090000,7950362,1680,1680,1680,1665,4730
|