633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193000,779135694,1703,1703,1703,1703,7046
|
|
20240708,192900,779135694,1703,1703,1703,1703,0
|
|
20240708,192800,779135694,1703,1703,1703,1703,0
|
|
20240708,192700,779135694,1703,1703,1703,1703,0
|
|
20240708,192600,779135694,1703,1703,1703,1703,0
|
|
20240708,192500,779135694,1703,1703,1703,1703,0
|
|
20240708,192400,779135694,1703,1703,1703,1703,0
|
|
20240708,192300,779135694,1703,1703,1703,1703,0
|
|
20240708,192200,779135694,1703,1703,1703,1703,0
|
|
20240708,192100,779135694,1703,1703,1703,1703,0
|
|
20240708,192000,779135694,1703,1703,1703,1703,0
|
|
20240708,191900,779135694,1703,1703,1703,1703,0
|
|
20240708,191800,779135694,1703,1703,1703,1703,0
|
|
20240708,191700,779135694,1703,1703,1703,1703,0
|
|
20240708,191600,779135694,1703,1703,1703,1703,0
|
|
20240708,191500,779135694,1703,1703,1703,1703,0
|
|
20240708,191400,779135694,1703,1703,1703,1703,0
|
|
20240708,191300,779135694,1703,1703,1703,1703,0
|
|
20240708,191200,779135694,1703,1703,1703,1703,0
|
|
20240708,191100,779135694,1703,1703,1703,1703,0
|
|
20240708,191000,779135694,1703,1703,1703,1703,0
|
|
20240708,190900,779135694,1703,1703,1703,1703,0
|
|
20240708,190800,779135694,1703,1703,1703,1703,0
|
|
20240708,190700,779135694,1703,1703,1703,1703,0
|
|
20240708,190600,779135694,1703,1703,1703,1703,0
|
|
20240708,190500,779135694,1703,1703,1703,1703,0
|
|
20240708,190400,779135694,1703,1703,1703,1703,0
|
|
20240708,190300,779135694,1703,1703,1703,1703,0
|
|
20240708,190200,779135694,1703,1703,1703,1703,0
|
|
20240708,190100,779135694,1703,1703,1703,1703,0
|
|
20240708,190000,779135694,1703,1703,1703,1703,7046
|
|
20240708,185900,779135694,1703,1703,1703,1703,0
|
|
20240708,185800,779135694,1703,1703,1703,1703,0
|
|
20240708,185700,779135694,1703,1703,1703,1703,0
|
|
20240708,185600,779135694,1703,1703,1703,1703,0
|
|
20240708,185500,779135694,1703,1703,1703,1703,0
|
|
20240708,185400,779135694,1703,1703,1703,1703,0
|
|
20240708,185300,779135694,1703,1703,1703,1703,0
|
|
20240708,185200,779135694,1703,1703,1703,1703,0
|
|
20240708,185100,779135694,1703,1703,1703,1703,0
|
|
20240708,185000,779135694,1703,1703,1703,1703,0
|
|
20240708,184900,779135694,1703,1703,1703,1703,0
|
|
20240708,184800,779135694,1703,1703,1703,1703,0
|
|
20240708,184700,779135694,1703,1703,1703,1703,0
|
|
20240708,184600,779135694,1703,1703,1703,1703,0
|
|
20240708,184500,779135694,1703,1703,1703,1703,0
|
|
20240708,184400,779135694,1703,1703,1703,1703,0
|
|
20240708,184300,779135694,1703,1703,1703,1703,0
|
|
20240708,184200,779135694,1703,1703,1703,1703,0
|
|
20240708,184100,779135694,1703,1703,1703,1703,0
|
|
20240708,184000,779135694,1703,1703,1703,1703,0
|
|
20240708,183900,779135694,1703,1703,1703,1703,0
|
|
20240708,183800,779135694,1703,1703,1703,1703,0
|
|
20240708,183700,779135694,1703,1703,1703,1703,0
|
|
20240708,183600,779135694,1703,1703,1703,1703,0
|
|
20240708,183500,779135694,1703,1703,1703,1703,0
|
|
20240708,183400,779135694,1703,1703,1703,1703,0
|
|
20240708,183300,779135694,1703,1703,1703,1703,0
|
|
20240708,183200,779135694,1703,1703,1703,1703,0
|
|
20240708,183100,779135694,1703,1703,1703,1703,0
|
|
20240708,183000,779135694,1703,1703,1703,1703,7046
|
|
20240708,182900,779135694,1703,1703,1703,1703,0
|
|
20240708,182800,779135694,1703,1703,1703,1703,0
|
|
20240708,182700,779135694,1703,1703,1703,1703,0
|
|
20240708,182600,779135694,1703,1703,1703,1703,0
|
|
20240708,182500,779135694,1703,1703,1703,1703,0
|
|
20240708,182400,779135694,1703,1703,1703,1703,0
|
|
20240708,182300,779135694,1703,1703,1703,1703,0
|
|
20240708,182200,779135694,1703,1703,1703,1703,0
|
|
20240708,182100,779135694,1703,1703,1703,1703,0
|
|
20240708,182000,779135694,1703,1703,1703,1703,0
|
|
20240708,181900,779135694,1703,1703,1703,1703,0
|
|
20240708,181800,779135694,1703,1703,1703,1703,0
|
|
20240708,181700,779135694,1703,1703,1703,1703,0
|
|
20240708,181600,779135694,1703,1703,1703,1703,0
|
|
20240708,181500,779135694,1703,1703,1703,1703,0
|
|
20240708,181400,779135694,1703,1703,1703,1703,0
|
|
20240708,181300,779135694,1703,1703,1703,1703,0
|
|
20240708,181200,779135694,1703,1703,1703,1703,0
|
|
20240708,181100,779135694,1703,1703,1703,1703,0
|
|
20240708,181000,779135694,1703,1703,1703,1703,0
|
|
20240708,180900,779135694,1703,1703,1703,1703,0
|
|
20240708,180800,779135694,1703,1703,1703,1703,0
|
|
20240708,180700,779135694,1703,1703,1703,1703,0
|
|
20240708,180600,779135694,1703,1703,1703,1703,0
|
|
20240708,180500,779135694,1703,1703,1703,1703,0
|
|
20240708,180400,779135694,1703,1703,1703,1703,0
|
|
20240708,180300,779135694,1703,1703,1703,1703,0
|
|
20240708,180200,779135694,1703,1703,1703,1703,0
|
|
20240708,180100,779135694,1703,1703,1703,1703,0
|
|
20240708,180000,779135694,1703,1703,1703,1703,7046
|
|
20240708,175900,779135694,1703,1703,1703,1703,0
|
|
20240708,175800,779135694,1703,1703,1703,1703,0
|
|
20240708,175700,779135694,1703,1703,1703,1703,0
|
|
20240708,175600,779135694,1703,1703,1703,1703,0
|
|
20240708,175500,779135694,1703,1703,1703,1703,0
|
|
20240708,175400,779135694,1703,1703,1703,1703,0
|
|
20240708,175300,779135694,1703,1703,1703,1703,0
|
|
20240708,175200,779135694,1703,1703,1703,1703,0
|
|
20240708,175100,779135694,1703,1703,1703,1703,0
|
|
20240708,175000,779135694,1703,1703,1703,1703,0
|
|
20240708,174900,779135694,1703,1703,1703,1703,0
|
|
20240708,174800,779135694,1703,1703,1703,1703,0
|
|
20240708,174700,779135694,1703,1703,1703,1703,0
|
|
20240708,174600,779135694,1703,1703,1703,1703,0
|
|
20240708,174500,779135694,1703,1703,1703,1703,0
|
|
20240708,174400,779135694,1703,1703,1703,1703,0
|
|
20240708,174300,779135694,1703,1703,1703,1703,0
|
|
20240708,174200,779135694,1703,1703,1703,1703,0
|
|
20240708,174100,779135694,1703,1703,1703,1703,0
|
|
20240708,174000,779135694,1703,1703,1703,1703,0
|
|
20240708,173900,779135694,1703,1703,1703,1703,0
|
|
20240708,173800,779135694,1703,1703,1703,1703,0
|
|
20240708,173700,779135694,1703,1703,1703,1703,0
|
|
20240708,173600,779135694,1703,1703,1703,1703,0
|
|
20240708,173500,779135694,1703,1703,1703,1703,0
|
|
20240708,173400,779135694,1703,1703,1703,1703,0
|
|
20240708,173300,779135694,1703,1703,1703,1703,0
|
|
20240708,173200,779135694,1703,1703,1703,1703,0
|
|
20240708,173100,779135694,1703,1703,1703,1703,0
|
|
20240708,173000,779135694,1703,1703,1703,1703,7046
|
|
20240708,172900,779135694,1703,1703,1703,1703,0
|
|
20240708,172800,779135694,1703,1703,1703,1703,0
|
|
20240708,172700,779135694,1703,1703,1703,1703,0
|
|
20240708,172600,779135694,1703,1703,1703,1703,0
|
|
20240708,172500,779135694,1703,1703,1703,1703,0
|
|
20240708,172400,779135694,1703,1703,1703,1703,0
|
|
20240708,172300,779135694,1703,1703,1703,1703,0
|
|
20240708,172200,779135694,1703,1703,1703,1703,0
|
|
20240708,172100,779135694,1703,1703,1703,1703,0
|
|
20240708,172000,779135694,1703,1703,1703,1703,0
|
|
20240708,171900,779135694,1703,1703,1703,1703,0
|
|
20240708,171800,779135694,1703,1703,1703,1703,0
|
|
20240708,171700,779135694,1703,1703,1703,1703,0
|
|
20240708,171600,779135694,1703,1703,1703,1703,0
|
|
20240708,171500,779135694,1703,1703,1703,1703,0
|
|
20240708,171400,779135694,1703,1703,1703,1703,0
|
|
20240708,171300,779135694,1703,1703,1703,1703,0
|
|
20240708,171200,779135694,1703,1703,1703,1703,0
|
|
20240708,171100,779135694,1703,1703,1703,1703,0
|
|
20240708,171000,779135694,1703,1703,1703,1703,0
|
|
20240708,170900,779135694,1703,1703,1703,1703,0
|
|
20240708,170800,779135694,1703,1703,1703,1703,0
|
|
20240708,170700,779135694,1703,1703,1703,1703,0
|
|
20240708,170600,779135694,1703,1703,1703,1703,0
|
|
20240708,170500,779135694,1703,1703,1703,1703,0
|
|
20240708,170400,779135694,1703,1703,1703,1703,0
|
|
20240708,170300,779135694,1703,1703,1703,1703,0
|
|
20240708,170200,779135694,1703,1703,1703,1703,0
|
|
20240708,170100,779135694,1703,1703,1703,1703,0
|
|
20240708,170000,779135694,1703,1703,1703,1703,7046
|
|
20240708,165900,779135694,1703,1703,1703,1703,0
|
|
20240708,165800,779135694,1703,1703,1703,1703,0
|
|
20240708,165700,779135694,1703,1703,1703,1703,0
|
|
20240708,165600,779135694,1703,1703,1703,1703,0
|
|
20240708,165500,779135694,1703,1703,1703,1703,0
|
|
20240708,165400,779135694,1703,1703,1703,1703,0
|
|
20240708,165300,779135694,1703,1703,1703,1703,0
|
|
20240708,165200,779135694,1703,1703,1703,1703,0
|
|
20240708,165100,779135694,1703,1703,1703,1703,0
|
|
20240708,165000,779135694,1703,1703,1703,1703,0
|
|
20240708,164900,779135694,1703,1703,1703,1703,0
|
|
20240708,164800,779135694,1703,1703,1703,1703,0
|
|
20240708,164700,779135694,1703,1703,1703,1703,0
|
|
20240708,164600,779135694,1703,1703,1703,1703,0
|
|
20240708,164500,779135694,1703,1703,1703,1703,0
|
|
20240708,164400,779135694,1703,1703,1703,1703,0
|
|
20240708,164300,779135694,1703,1703,1703,1703,0
|
|
20240708,164200,779135694,1703,1703,1703,1703,0
|
|
20240708,164100,779135694,1703,1703,1703,1703,0
|
|
20240708,164000,779135694,1703,1703,1703,1703,0
|
|
20240708,163900,779135694,1703,1703,1703,1703,0
|
|
20240708,163800,779135694,1703,1703,1703,1703,0
|
|
20240708,163700,779135694,1703,1703,1703,1703,0
|
|
20240708,163600,779135694,1703,1703,1703,1703,0
|
|
20240708,163500,779135694,1703,1703,1703,1703,0
|
|
20240708,163400,779135694,1703,1703,1703,1703,0
|
|
20240708,163300,779135694,1703,1703,1703,1703,0
|
|
20240708,163200,779135694,1703,1703,1703,1703,0
|
|
20240708,163100,779135694,1703,1703,1703,1703,0
|
|
20240708,163000,779135694,1703,1703,1703,1703,7046
|
|
20240708,162900,779135694,1703,1703,1703,1703,0
|
|
20240708,162800,779135694,1703,1703,1703,1703,0
|
|
20240708,162700,779135694,1703,1703,1703,1703,0
|
|
20240708,162600,779135694,1703,1703,1703,1703,0
|
|
20240708,162500,779135694,1703,1703,1703,1703,0
|
|
20240708,162400,779135694,1703,1703,1703,1703,0
|
|
20240708,162300,779135694,1703,1703,1703,1703,0
|
|
20240708,162200,779135694,1703,1703,1703,1703,0
|
|
20240708,162100,779135694,1703,1703,1703,1703,0
|
|
20240708,162000,779135694,1703,1703,1703,1703,0
|
|
20240708,161900,779135694,1703,1703,1703,1703,0
|
|
20240708,161800,779135694,1703,1703,1703,1703,0
|
|
20240708,161700,779135694,1703,1703,1703,1703,0
|
|
20240708,161600,779135694,1703,1703,1703,1703,0
|
|
20240708,161500,779135694,1703,1703,1703,1703,0
|
|
20240708,161400,779135694,1703,1703,1703,1703,0
|
|
20240708,161300,779135694,1703,1703,1703,1703,0
|
|
20240708,161200,779135694,1703,1703,1703,1703,0
|
|
20240708,161100,779135694,1703,1703,1703,1703,0
|
|
20240708,161000,779135694,1703,1703,1703,1703,0
|
|
20240708,160900,779135694,1703,1703,1703,1703,0
|
|
20240708,160800,779135694,1703,1703,1703,1703,0
|
|
20240708,160700,779135694,1703,1703,1703,1703,0
|
|
20240708,160600,779135694,1703,1703,1703,1703,0
|
|
20240708,160500,779135694,1703,1703,1703,1703,0
|
|
20240708,160400,779135694,1703,1703,1703,1703,0
|
|
20240708,160300,779135694,1703,1703,1703,1703,0
|
|
20240708,160200,779135694,1703,1703,1703,1703,0
|
|
20240708,160100,779135694,1703,1703,1703,1703,0
|
|
20240708,160000,779135694,1703,1703,1703,1703,7046
|
|
20240708,155900,779135694,1703,1703,1703,1703,0
|
|
20240708,155800,779135694,1703,1703,1703,1703,0
|
|
20240708,155700,779135694,1703,1703,1703,1703,0
|
|
20240708,155600,779135694,1703,1703,1703,1703,0
|
|
20240708,155500,779135694,1703,1703,1703,1703,0
|
|
20240708,155400,779135694,1703,1703,1703,1703,0
|
|
20240708,155300,779135694,1703,1703,1703,1703,0
|
|
20240708,155200,779135694,1703,1703,1703,1703,0
|
|
20240708,155100,779135694,1703,1703,1703,1703,0
|
|
20240708,155000,779135694,1703,1703,1703,1703,0
|
|
20240708,154900,779135694,1703,1703,1703,1703,0
|
|
20240708,154800,779135694,1703,1703,1703,1703,0
|
|
20240708,154700,779135694,1703,1703,1703,1703,0
|
|
20240708,154600,779135694,1703,1703,1703,1703,0
|
|
20240708,154500,779135694,1703,1703,1703,1703,0
|
|
20240708,154400,779135694,1703,1703,1703,1703,0
|
|
20240708,154300,779135694,1703,1703,1703,1703,0
|
|
20240708,154200,779135694,1703,1703,1703,1703,0
|
|
20240708,154100,779135694,1703,1703,1703,1703,0
|
|
20240708,154000,779135694,1703,1703,1703,1703,0
|
|
20240708,153900,779135694,1703,1703,1703,1703,0
|
|
20240708,153800,779135694,1703,1703,1703,1703,0
|
|
20240708,153700,779135694,1703,1703,1703,1703,0
|
|
20240708,153600,779135694,1703,1703,1703,1703,0
|
|
20240708,153500,779135694,1703,1703,1703,1703,0
|
|
20240708,153400,779135694,1703,1703,1703,1703,0
|
|
20240708,153300,779135694,1703,1703,1703,1703,0
|
|
20240708,153200,779135694,1703,1703,1703,1703,0
|
|
20240708,153100,779135694,1703,1703,1703,1703,0
|
|
20240708,153000,779135694,1703,1703,1703,1703,14092
|
|
20240708,152900,767136356,1709,1709,1709,1709,0
|
|
20240708,152800,767136356,1709,1709,1709,1709,0
|
|
20240708,152700,767136356,1709,1709,1709,1709,0
|
|
20240708,152600,767136356,1709,1709,1709,1709,0
|
|
20240708,152500,767136356,1709,1709,1709,1709,0
|
|
20240708,152400,767136356,1709,1709,1709,1709,0
|
|
20240708,152300,767136356,1709,1709,1709,1709,0
|
|
20240708,152200,767136356,1709,1709,1709,1709,0
|
|
20240708,152100,767136356,1709,1709,1709,1709,0
|
|
20240708,152000,767136356,1709,1709,1709,1709,0
|
|
20240708,151900,767136356,1709,1705,1709,1705,7841
|
|
20240708,151800,753760702,1705,1704,1705,1703,1803
|
|
20240708,151700,750687603,1703,1705,1705,1703,4990
|
|
20240708,151600,742184643,1705,1703,1705,1701,3904
|
|
20240708,151500,735540840,1704,1704,1704,1704,9
|
|
20240708,151400,735525504,1704,1705,1705,1704,2430
|
|
20240708,151300,731382366,1704,1704,1704,1704,436
|
|
20240708,151200,730639422,1702,1702,1702,1702,101
|
|
20240708,151100,730467520,1702,1702,1702,1702,200
|
|
20240708,151000,730127120,1704,1704,1704,1704,0
|
|
20240708,150900,730127120,1704,1704,1704,1704,0
|
|
20240708,150800,730127120,1704,1698,1704,1698,197
|
|
20240708,150700,729792230,1698,1698,1705,1698,511
|
|
20240708,150600,728922447,1698,1698,1698,1698,3
|
|
20240708,150500,728917353,1703,1703,1703,1703,0
|
|
20240708,150400,728917353,1703,1703,1703,1703,0
|
|
20240708,150300,728917353,1703,1700,1703,1700,2568
|
|
20240708,150200,724545849,1700,1702,1703,1700,6394
|
|
20240708,150100,713658168,1702,1702,1702,1702,5
|
|
20240708,150000,713649658,1702,1702,1702,1702,11
|
|
20240708,145900,713630936,1702,1702,1702,1702,1
|
|
20240708,145800,713629234,1696,1701,1701,1696,8707
|
|
20240708,145700,698848616,1703,1703,1703,1703,0
|
|
20240708,145600,698848616,1703,1703,1703,1703,0
|
|
20240708,145500,698848616,1703,1701,1703,1701,2
|
|
20240708,145400,698845212,1701,1701,1701,1701,0
|
|
20240708,145300,698845212,1701,1701,1701,1701,300
|
|
20240708,145200,698334912,1700,1700,1700,1700,0
|
|
20240708,145100,698334912,1700,1700,1700,1700,1
|
|
20240708,145000,698333212,1701,1701,1701,1701,875
|
|
20240708,144900,696844837,1703,1703,1703,1703,18
|
|
20240708,144800,696814183,1704,1704,1704,1704,0
|
|
20240708,144700,696814183,1704,1704,1704,1704,3
|
|
20240708,144600,696809071,1704,1704,1704,1704,12
|
|
20240708,144500,696788623,1703,1703,1703,1703,294
|
|
20240708,144400,696287941,1702,1702,1702,1702,0
|
|
20240708,144300,696287941,1702,1702,1702,1702,11
|
|
20240708,144200,696269219,1702,1702,1702,1702,0
|
|
20240708,144100,696269219,1702,1702,1702,1702,0
|
|
20240708,144000,696269219,1702,1702,1702,1702,837
|
|
20240708,143900,694844645,1704,1704,1704,1704,0
|
|
20240708,143800,694844645,1704,1704,1704,1704,0
|
|
20240708,143700,694844645,1704,1704,1704,1704,0
|
|
20240708,143600,694844645,1704,1704,1704,1704,0
|
|
20240708,143500,694844645,1704,1705,1705,1704,12
|
|
20240708,143400,694824196,1704,1700,1705,1700,851
|
|
20240708,143300,693377406,1700,1700,1705,1700,14
|
|
20240708,143200,693353571,1705,1705,1705,1705,0
|
|
20240708,143100,693353571,1705,1705,1705,1705,0
|
|
20240708,143000,693353571,1705,1705,1705,1705,0
|
|
20240708,142900,693353571,1705,1705,1705,1705,0
|
|
20240708,142800,693353571,1705,1701,1705,1701,1503
|
|
20240708,142700,690794205,1699,1699,1699,1699,0
|
|
20240708,142600,690794205,1699,1699,1701,1699,506
|
|
20240708,142500,689934509,1699,1699,1699,1699,250
|
|
20240708,142400,689509759,1699,1699,1699,1699,0
|
|
20240708,142300,689509759,1699,1699,1699,1699,3004
|
|
20240708,142200,684405963,1699,1700,1700,1699,3000
|
|
20240708,142100,679308841,1700,1700,1700,1700,178
|
|
20240708,142000,679006241,1700,1700,1700,1700,222
|
|
20240708,141900,678628841,1701,1701,1701,1701,0
|
|
20240708,141800,678628841,1701,1701,1701,1701,0
|
|
20240708,141700,678628841,1701,1701,1701,1701,0
|
|
20240708,141600,678628841,1701,1701,1701,1701,0
|
|
20240708,141500,678628841,1701,1701,1701,1701,0
|
|
20240708,141400,678628841,1701,1701,1701,1701,10
|
|
20240708,141300,678611831,1701,1701,1701,1701,20
|
|
20240708,141200,678577811,1701,1701,1701,1701,272
|
|
20240708,141100,678115139,1701,1701,1701,1701,236
|
|
20240708,141000,677713703,1699,1699,1699,1699,0
|
|
20240708,140900,677713703,1699,1699,1699,1699,1000
|
|
20240708,140800,676014703,1701,1701,1701,1701,0
|
|
20240708,140700,676014703,1701,1701,1701,1701,100
|
|
20240708,140600,675844603,1701,1701,1701,1701,0
|
|
20240708,140500,675844603,1701,1701,1701,1701,0
|
|
20240708,140400,675844603,1701,1699,1701,1699,201
|
|
20240708,140300,675503102,1701,1699,1701,1699,733
|
|
20240708,140200,674257479,1699,1699,1699,1699,21
|
|
20240708,140100,674221800,1699,1699,1699,1699,79
|
|
20240708,140000,674087579,1699,1699,1699,1699,0
|
|
20240708,135900,674087579,1699,1699,1699,1699,196
|
|
20240708,135800,673754575,1698,1698,1698,1698,0
|
|
20240708,135700,673754575,1698,1698,1698,1698,20
|
|
20240708,135600,673720615,1698,1698,1698,1698,0
|
|
20240708,135500,673720615,1698,1698,1698,1698,0
|
|
20240708,135400,673720615,1698,1698,1698,1698,50
|
|
20240708,135300,673635715,1698,1698,1698,1698,0
|
|
20240708,135200,673635715,1698,1700,1701,1698,949
|
|
20240708,135100,672022865,1700,1700,1700,1700,0
|
|
20240708,135000,672022865,1700,1700,1700,1700,3
|
|
20240708,134900,672017765,1695,1695,1695,1695,0
|
|
20240708,134800,672017765,1695,1695,1695,1695,0
|
|
20240708,134700,672017765,1695,1702,1702,1695,3598
|
|
20240708,134600,665909666,1702,1702,1702,1702,2
|
|
20240708,134500,665906262,1705,1705,1705,1705,0
|
|
20240708,134400,665906262,1705,1705,1705,1705,0
|
|
20240708,134300,665906262,1705,1705,1705,1705,0
|
|
20240708,134200,665906262,1705,1705,1705,1705,586
|
|
20240708,134100,664907132,1705,1705,1705,1705,0
|
|
20240708,134000,664907132,1705,1705,1705,1705,0
|
|
20240708,133900,664907132,1705,1705,1705,1705,0
|
|
20240708,133800,664907132,1705,1705,1705,1705,0
|
|
20240708,133700,664907132,1705,1705,1705,1705,0
|
|
20240708,133600,664907132,1705,1701,1705,1701,112
|
|
20240708,133500,664716616,1701,1701,1701,1701,0
|
|
20240708,133400,664716616,1701,1701,1701,1701,50
|
|
20240708,133300,664631566,1701,1701,1701,1701,0
|
|
20240708,133200,664631566,1701,1701,1701,1701,0
|
|
20240708,133100,664631566,1701,1701,1701,1701,0
|
|
20240708,133000,664631566,1701,1701,1701,1701,0
|
|
20240708,132900,664631566,1701,1701,1701,1701,0
|
|
20240708,132800,664631566,1701,1701,1701,1701,0
|
|
20240708,132700,664631566,1701,1701,1701,1701,5
|
|
20240708,132600,664623061,1705,1705,1705,1705,0
|
|
20240708,132500,664623061,1705,1705,1705,1705,0
|
|
20240708,132400,664623061,1705,1705,1705,1705,12
|
|
20240708,132300,664602601,1705,1704,1705,1704,200
|
|
20240708,132200,664261651,1705,1705,1705,1705,0
|
|
20240708,132100,664261651,1705,1705,1705,1705,0
|
|
20240708,132000,664261651,1705,1705,1705,1705,0
|
|
20240708,131900,664261651,1705,1705,1705,1705,0
|
|
20240708,131800,664261651,1705,1705,1705,1705,0
|
|
20240708,131700,664261651,1705,1705,1705,1705,0
|
|
20240708,131600,664261651,1705,1705,1705,1705,0
|
|
20240708,131500,664261651,1705,1703,1705,1699,281
|
|
20240708,131400,663783949,1705,1705,1705,1705,12
|
|
20240708,131300,663763489,1705,1705,1705,1705,0
|
|
20240708,131200,663763489,1705,1705,1705,1705,4
|
|
20240708,131100,663756669,1705,1705,1705,1705,2
|
|
20240708,131000,663753259,1706,1706,1706,1706,0
|
|
20240708,130900,663753259,1706,1706,1706,1706,0
|
|
20240708,130800,663753259,1706,1706,1706,1706,0
|
|
20240708,130700,663753259,1706,1706,1706,1706,110
|
|
20240708,130600,663565599,1706,1706,1706,1706,1
|
|
20240708,130500,663563893,1702,1703,1706,1702,7862
|
|
20240708,130400,650157085,1703,1703,1703,1703,0
|
|
20240708,130300,650157085,1703,1703,1703,1703,0
|
|
20240708,130200,650157085,1703,1703,1703,1703,293
|
|
20240708,130100,649658106,1702,1702,1702,1702,0
|
|
20240708,130000,649658106,1702,1702,1702,1702,0
|
|
20240708,125900,649658106,1702,1702,1702,1702,0
|
|
20240708,125800,649658106,1702,1702,1702,1702,997
|
|
20240708,125700,647961212,1703,1703,1703,1703,0
|
|
20240708,125600,647961212,1703,1703,1703,1703,244
|
|
20240708,125500,647545680,1702,1702,1702,1702,15
|
|
20240708,125400,647520150,1702,1702,1702,1702,0
|
|
20240708,125300,647520150,1702,1702,1702,1702,0
|
|
20240708,125200,647520150,1702,1702,1702,1702,9
|
|
20240708,125100,647504832,1702,1702,1702,1702,0
|
|
20240708,125000,647504832,1702,1702,1702,1702,101
|
|
20240708,124900,647332930,1702,1702,1702,1702,0
|
|
20240708,124800,647332930,1702,1702,1702,1702,0
|
|
20240708,124700,647332930,1702,1696,1702,1696,3269
|
|
20240708,124600,641778090,1696,1696,1696,1696,0
|
|
20240708,124500,641778090,1696,1696,1696,1696,0
|
|
20240708,124400,641778090,1696,1699,1699,1696,1867
|
|
20240708,124300,638610293,1700,1700,1700,1700,2
|
|
20240708,124200,638606893,1700,1699,1700,1699,7
|
|
20240708,124100,638594999,1699,1698,1699,1698,1039
|
|
20240708,124000,636829743,1699,1699,1699,1699,0
|
|
20240708,123900,636829743,1699,1700,1700,1699,483
|
|
20240708,123800,636009109,1700,1699,1700,1699,563
|
|
20240708,123700,635052269,1699,1696,1699,1696,1231
|
|
20240708,123600,632961193,1696,1696,1696,1696,5
|
|
20240708,123500,632952713,1696,1696,1696,1696,20
|
|
20240708,123400,632918793,1695,1695,1695,1695,1489
|
|
20240708,123300,630394938,1694,1694,1694,1694,0
|
|
20240708,123200,630394938,1694,1694,1694,1694,5727
|
|
20240708,123100,620693400,1694,1694,1694,1694,1331
|
|
20240708,123000,618438686,1694,1694,1694,1694,30
|
|
20240708,122900,618387866,1695,1695,1695,1695,0
|
|
20240708,122800,618387866,1695,1695,1695,1695,0
|
|
20240708,122700,618387866,1695,1695,1695,1695,0
|
|
20240708,122600,618387866,1695,1695,1695,1695,0
|
|
20240708,122500,618387866,1695,1695,1695,1695,0
|
|
20240708,122400,618387866,1695,1695,1695,1695,0
|
|
20240708,122300,618387866,1695,1695,1695,1695,1
|
|
20240708,122200,618386171,1695,1695,1695,1695,0
|
|
20240708,122100,618386171,1695,1695,1695,1695,0
|
|
20240708,122000,618386171,1695,1695,1695,1695,0
|
|
20240708,121900,618386171,1695,1695,1695,1695,0
|
|
20240708,121800,618386171,1695,1695,1695,1695,2
|
|
20240708,121700,618382781,1696,1696,1696,1696,570
|
|
20240708,121600,617416061,1696,1696,1696,1696,5
|
|
20240708,121500,617407581,1697,1697,1697,1697,0
|
|
20240708,121400,617407581,1697,1697,1697,1697,0
|
|
20240708,121300,617407581,1697,1691,1697,1691,2
|
|
20240708,121200,617404193,1691,1691,1691,1691,50
|
|
20240708,121100,617319643,1696,1696,1696,1696,4877
|
|
20240708,121000,609048251,1696,1696,1696,1696,0
|
|
20240708,120900,609048251,1696,1696,1696,1696,102
|
|
20240708,120800,608875259,1692,1692,1692,1692,310
|
|
20240708,120700,608350739,1696,1696,1696,1696,0
|
|
20240708,120600,608350739,1696,1696,1696,1696,0
|
|
20240708,120500,608350739,1696,1696,1696,1696,0
|
|
20240708,120400,608350739,1696,1696,1696,1696,0
|
|
20240708,120300,608350739,1696,1696,1696,1696,0
|
|
20240708,120200,608350739,1696,1696,1696,1696,0
|
|
20240708,120100,608350739,1696,1696,1696,1696,0
|
|
20240708,120000,608350739,1696,1696,1696,1696,3
|
|
20240708,115900,608345651,1696,1696,1696,1696,0
|
|
20240708,115800,608345651,1696,1694,1696,1694,1953
|
|
20240708,115700,605037265,1694,1695,1695,1689,3201
|
|
20240708,115600,599627599,1696,1694,1696,1690,5562
|
|
20240708,115500,590219973,1696,1696,1696,1696,5
|
|
20240708,115400,590211493,1696,1696,1696,1696,0
|
|
20240708,115300,590211493,1696,1695,1696,1695,1001
|
|
20240708,115200,588514797,1696,1696,1696,1696,200
|
|
20240708,115100,588175597,1697,1697,1697,1697,0
|
|
20240708,115000,588175597,1697,1697,1697,1697,0
|
|
20240708,114900,588175597,1697,1697,1697,1697,1
|
|
20240708,114800,588173900,1694,1694,1694,1694,5
|
|
20240708,114700,588165430,1694,1697,1697,1694,26
|
|
20240708,114600,588121383,1697,1697,1697,1697,19
|
|
20240708,114500,588089140,1698,1698,1698,1698,0
|
|
20240708,114400,588089140,1698,1698,1698,1698,1
|
|
20240708,114300,588087442,1695,1696,1696,1695,1380
|
|
20240708,114200,585747342,1698,1698,1698,1698,0
|
|
20240708,114100,585747342,1698,1698,1698,1698,0
|
|
20240708,114000,585747342,1698,1698,1698,1698,0
|
|
20240708,113900,585747342,1698,1698,1698,1698,306
|
|
20240708,113800,585227754,1698,1698,1698,1698,0
|
|
20240708,113700,585227754,1698,1698,1698,1698,0
|
|
20240708,113600,585227754,1698,1698,1698,1698,1
|
|
20240708,113500,585226056,1695,1695,1695,1695,449
|
|
20240708,113400,584465001,1700,1700,1700,1700,1
|
|
20240708,113300,584463301,1695,1696,1696,1695,8500
|
|
20240708,113200,570054791,1700,1700,1700,1700,0
|
|
20240708,113100,570054791,1700,1700,1700,1700,0
|
|
20240708,113000,570054791,1700,1700,1700,1700,0
|
|
20240708,112900,570054791,1700,1700,1700,1700,0
|
|
20240708,112800,570054791,1700,1700,1700,1700,1
|
|
20240708,112700,570053091,1700,1696,1700,1695,2002
|
|
20240708,112600,566659165,1700,1700,1700,1700,0
|
|
20240708,112500,566659165,1700,1699,1700,1696,594
|
|
20240708,112400,565649973,1699,1699,1699,1699,1
|
|
20240708,112300,565648274,1696,1696,1696,1696,0
|
|
20240708,112200,565648274,1696,1699,1699,1696,1008
|
|
20240708,112100,563938686,1700,1700,1700,1700,0
|
|
20240708,112000,563938686,1700,1698,1700,1698,301
|
|
20240708,111900,563427586,1698,1699,1699,1698,900
|
|
20240708,111800,561899064,1700,1700,1700,1700,0
|
|
20240708,111700,561899064,1700,1699,1700,1699,180
|
|
20240708,111600,561593243,1699,1699,1699,1699,0
|
|
20240708,111500,561593243,1699,1699,1699,1699,0
|
|
20240708,111400,561593243,1699,1699,1699,1699,0
|
|
20240708,111300,561593243,1699,1699,1699,1699,0
|
|
20240708,111200,561593243,1699,1699,1699,1699,0
|
|
20240708,111100,561593243,1699,1697,1699,1697,116
|
|
20240708,111000,561396389,1700,1699,1700,1699,11
|
|
20240708,110900,561377699,1699,1699,1700,1699,660
|
|
20240708,110800,560256071,1698,1696,1698,1696,6548
|
|
20240708,110700,549149565,1698,1696,1698,1696,756
|
|
20240708,110600,547867387,1696,1699,1699,1696,23482
|
|
20240708,110500,508009662,1700,1700,1700,1700,0
|
|
20240708,110400,508009662,1700,1700,1700,1700,0
|
|
20240708,110300,508009662,1700,1700,1700,1700,1
|
|
20240708,110200,508007962,1698,1699,1699,1698,1047
|
|
20240708,110100,506229334,1700,1700,1700,1700,3
|
|
20240708,110000,506224234,1700,1700,1700,1700,100
|
|
20240708,105900,506054234,1700,1699,1700,1699,2
|
|
20240708,105800,506050835,1700,1700,1700,1700,9
|
|
20240708,105700,506035535,1700,1700,1700,1700,1000
|
|
20240708,105600,504335535,1700,1700,1700,1700,0
|
|
20240708,105500,504335535,1700,1700,1700,1700,0
|
|
20240708,105400,504335535,1700,1699,1700,1699,424
|
|
20240708,105300,503615157,1700,1700,1700,1700,0
|
|
20240708,105200,503615157,1700,1700,1700,1700,0
|
|
20240708,105100,503615157,1700,1699,1700,1699,25
|
|
20240708,105000,503572681,1700,1700,1700,1700,617
|
|
20240708,104900,502523781,1700,1700,1700,1700,0
|
|
20240708,104800,502523781,1700,1700,1700,1700,200
|
|
20240708,104700,502183781,1700,1700,1700,1700,1108
|
|
20240708,104600,500300181,1700,1699,1700,1699,34
|
|
20240708,104500,500242413,1699,1699,1700,1699,2616
|
|
20240708,104400,495797823,1699,1700,1700,1699,749
|
|
20240708,104300,494524536,1700,1700,1700,1700,1003
|
|
20240708,104200,492819436,1700,1700,1700,1700,2272
|
|
20240708,104100,488957036,1700,1699,1700,1699,187
|
|
20240708,104000,488639322,1700,1699,1700,1699,52
|
|
20240708,103900,488550967,1700,1699,1700,1699,2855
|
|
20240708,103800,483700321,1700,1700,1705,1698,4447
|
|
20240708,103700,476144026,1699,1700,1700,1699,3722
|
|
20240708,103600,469818541,1705,1705,1705,1705,10
|
|
20240708,103500,469801491,1705,1705,1705,1705,0
|
|
20240708,103400,469801491,1705,1705,1705,1705,0
|
|
20240708,103300,469801491,1705,1705,1705,1705,65
|
|
20240708,103200,469690666,1705,1705,1705,1705,19
|
|
20240708,103100,469658271,1705,1705,1705,1705,1
|
|
20240708,103000,469656566,1705,1700,1705,1700,13
|
|
20240708,102900,469634461,1700,1702,1702,1700,4000
|
|
20240708,102800,462830445,1701,1702,1702,1701,662
|
|
20240708,102700,461704117,1702,1702,1702,1702,820
|
|
20240708,102600,460308477,1705,1702,1705,1702,1001
|
|
20240708,102500,458604772,1707,1705,1707,1703,5082
|
|
20240708,102400,449947164,1705,1706,1706,1705,1000
|
|
20240708,102300,448241847,1706,1707,1707,1706,7341
|
|
20240708,102200,435717736,1708,1709,1709,1708,304
|
|
20240708,102100,435198502,1707,1709,1709,1707,2700
|
|
20240708,102000,430588093,1710,1710,1710,1710,0
|
|
20240708,101900,430588093,1710,1709,1710,1709,502
|
|
20240708,101800,429730173,1710,1710,1710,1710,4
|
|
20240708,101700,429723333,1709,1710,1710,1709,38
|
|
20240708,101600,429658355,1710,1710,1710,1709,361
|
|
20240708,101500,429041106,1711,1711,1711,1711,0
|
|
20240708,101400,429041106,1711,1711,1711,1711,50
|
|
20240708,101300,428955556,1711,1711,1711,1711,0
|
|
20240708,101200,428955556,1711,1711,1711,1711,0
|
|
20240708,101100,428955556,1711,1711,1711,1711,0
|
|
20240708,101000,428955556,1711,1711,1711,1711,302
|
|
20240708,100900,428438834,1711,1708,1711,1708,2285
|
|
20240708,100800,424533699,1711,1709,1711,1709,170
|
|
20240708,100700,424243163,1712,1712,1712,1712,2
|
|
20240708,100600,424239739,1712,1712,1712,1712,33
|
|
20240708,100500,424183243,1712,1711,1712,1711,574
|
|
20240708,100400,423200565,1712,1712,1714,1712,3808
|
|
20240708,100300,416680409,1713,1710,1713,1710,6595
|
|
20240708,100200,405390826,1707,1705,1707,1705,1351
|
|
20240708,100100,403084671,1705,1705,1705,1705,787
|
|
20240708,100000,401742836,1705,1703,1706,1703,4487
|
|
20240708,095900,394090931,1701,1701,1701,1700,3194
|
|
20240708,095800,388660177,1701,1702,1702,1701,1817
|
|
20240708,095700,385568244,1702,1702,1702,1702,1150
|
|
20240708,095600,383610944,1702,1704,1705,1702,450
|
|
20240708,095500,382844899,1705,1705,1705,1705,3107
|
|
20240708,095400,377547464,1705,1705,1705,1705,595
|
|
20240708,095300,376532989,1706,1707,1707,1706,857
|
|
20240708,095200,375070945,1707,1707,1707,1707,150
|
|
20240708,095100,374814895,1707,1707,1707,1707,5
|
|
20240708,095000,374806360,1707,1710,1710,1706,1553
|
|
20240708,094900,372154424,1710,1711,1711,1710,1301
|
|
20240708,094800,369929703,1711,1711,1712,1711,2547
|
|
20240708,094700,365571784,1711,1712,1712,1711,509
|
|
20240708,094600,364700397,1712,1712,1713,1712,626
|
|
20240708,094500,363628193,1713,1713,1713,1711,7849
|
|
20240708,094400,350190495,1713,1712,1713,1712,4228
|
|
20240708,094300,342950631,1713,1713,1713,1712,1574
|
|
20240708,094200,340255369,1713,1713,1713,1713,855
|
|
20240708,094100,338790754,1713,1715,1715,1712,3640
|
|
20240708,094000,332551283,1715,1714,1715,1714,3332
|
|
20240708,093900,326839207,1714,1712,1714,1712,1346
|
|
20240708,093800,324532743,1714,1714,1716,1714,8050
|
|
20240708,093700,310726742,1715,1712,1715,1711,3757
|
|
20240708,093600,304293063,1713,1709,1713,1709,20864
|
|
20240708,093500,268554701,1712,1711,1713,1711,3575
|
|
20240708,093400,262433133,1711,1710,1711,1706,3509
|
|
20240708,093300,256435239,1706,1706,1706,1706,500
|
|
20240708,093200,255582239,1706,1706,1706,1706,3098
|
|
20240708,093100,250297051,1706,1711,1711,1706,2503
|
|
20240708,093000,246021969,1711,1711,1712,1711,907
|
|
20240708,092900,244470084,1711,1712,1712,1710,1760
|
|
20240708,092800,241457805,1712,1711,1713,1711,6915
|
|
20240708,092700,229621315,1711,1707,1711,1699,16499
|
|
20240708,092600,201437591,1707,1698,1707,1697,21134
|
|
20240708,092500,165443725,1699,1699,1699,1699,4360
|
|
20240708,092400,158036085,1699,1699,1699,1699,1567
|
|
20240708,092300,155373752,1697,1698,1700,1697,2909
|
|
20240708,092200,150431965,1698,1695,1698,1695,687
|
|
20240708,092100,149267404,1695,1698,1698,1695,5439
|
|
20240708,092000,140045091,1700,1703,1703,1698,1158
|
|
20240708,091900,138077962,1700,1700,1700,1699,10816
|
|
20240708,091800,119692183,1700,1697,1704,1697,15590
|
|
20240708,091700,93221761,1697,1691,1697,1691,2785
|
|
20240708,091600,88499671,1691,1692,1695,1690,2414
|
|
20240708,091500,84411793,1690,1685,1691,1685,19853
|
|
20240708,091400,50914038,1685,1682,1685,1682,1043
|
|
20240708,091300,49158327,1682,1678,1682,1678,1316
|
|
20240708,091200,46947656,1678,1678,1679,1675,957
|
|
20240708,091100,45342409,1677,1672,1677,1672,2302
|
|
20240708,091000,41488910,1671,1670,1671,1670,7252
|
|
20240708,090900,29371068,1671,1663,1671,1663,2
|
|
20240708,090800,29367734,1660,1661,1661,1660,2000
|
|
20240708,090700,26046846,1671,1661,1671,1661,2
|
|
20240708,090600,26043514,1660,1660,1660,1660,1000
|
|
20240708,090500,24383514,1672,1672,1672,1672,0
|
|
20240708,090400,24383514,1672,1672,1675,1660,3731
|
|
20240708,090300,18163069,1672,1670,1672,1663,4795
|
|
20240708,090200,10168429,1672,1672,1672,1672,100
|
|
20240708,090100,10001229,1672,1665,1672,1665,400
|
|
20240708,090000,9332757,1663,1663,1664,1663,5612
|