633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193000,403266334,1695,1695,1695,1695,7525
|
|
20240709,192900,403266334,1695,1695,1695,1695,0
|
|
20240709,192800,403266334,1695,1695,1695,1695,0
|
|
20240709,192700,403266334,1695,1695,1695,1695,0
|
|
20240709,192600,403266334,1695,1695,1695,1695,0
|
|
20240709,192500,403266334,1695,1695,1695,1695,0
|
|
20240709,192400,403266334,1695,1695,1695,1695,0
|
|
20240709,192300,403266334,1695,1695,1695,1695,0
|
|
20240709,192200,403266334,1695,1695,1695,1695,0
|
|
20240709,192100,403266334,1695,1695,1695,1695,0
|
|
20240709,192000,403266334,1695,1695,1695,1695,0
|
|
20240709,191900,403266334,1695,1695,1695,1695,0
|
|
20240709,191800,403266334,1695,1695,1695,1695,0
|
|
20240709,191700,403266334,1695,1695,1695,1695,0
|
|
20240709,191600,403266334,1695,1695,1695,1695,0
|
|
20240709,191500,403266334,1695,1695,1695,1695,0
|
|
20240709,191400,403266334,1695,1695,1695,1695,0
|
|
20240709,191300,403266334,1695,1695,1695,1695,0
|
|
20240709,191200,403266334,1695,1695,1695,1695,0
|
|
20240709,191100,403266334,1695,1695,1695,1695,0
|
|
20240709,191000,403266334,1695,1695,1695,1695,0
|
|
20240709,190900,403266334,1695,1695,1695,1695,0
|
|
20240709,190800,403266334,1695,1695,1695,1695,0
|
|
20240709,190700,403266334,1695,1695,1695,1695,0
|
|
20240709,190600,403266334,1695,1695,1695,1695,0
|
|
20240709,190500,403266334,1695,1695,1695,1695,0
|
|
20240709,190400,403266334,1695,1695,1695,1695,0
|
|
20240709,190300,403266334,1695,1695,1695,1695,0
|
|
20240709,190200,403266334,1695,1695,1695,1695,0
|
|
20240709,190100,403266334,1695,1695,1695,1695,0
|
|
20240709,190000,403266334,1695,1695,1695,1695,7525
|
|
20240709,185900,403266334,1695,1695,1695,1695,0
|
|
20240709,185800,403266334,1695,1695,1695,1695,0
|
|
20240709,185700,403266334,1695,1695,1695,1695,0
|
|
20240709,185600,403266334,1695,1695,1695,1695,0
|
|
20240709,185500,403266334,1695,1695,1695,1695,0
|
|
20240709,185400,403266334,1695,1695,1695,1695,0
|
|
20240709,185300,403266334,1695,1695,1695,1695,0
|
|
20240709,185200,403266334,1695,1695,1695,1695,0
|
|
20240709,185100,403266334,1695,1695,1695,1695,0
|
|
20240709,185000,403266334,1695,1695,1695,1695,0
|
|
20240709,184900,403266334,1695,1695,1695,1695,0
|
|
20240709,184800,403266334,1695,1695,1695,1695,0
|
|
20240709,184700,403266334,1695,1695,1695,1695,0
|
|
20240709,184600,403266334,1695,1695,1695,1695,0
|
|
20240709,184500,403266334,1695,1695,1695,1695,0
|
|
20240709,184400,403266334,1695,1695,1695,1695,0
|
|
20240709,184300,403266334,1695,1695,1695,1695,0
|
|
20240709,184200,403266334,1695,1695,1695,1695,0
|
|
20240709,184100,403266334,1695,1695,1695,1695,0
|
|
20240709,184000,403266334,1695,1695,1695,1695,0
|
|
20240709,183900,403266334,1695,1695,1695,1695,0
|
|
20240709,183800,403266334,1695,1695,1695,1695,0
|
|
20240709,183700,403266334,1695,1695,1695,1695,0
|
|
20240709,183600,403266334,1695,1695,1695,1695,0
|
|
20240709,183500,403266334,1695,1695,1695,1695,0
|
|
20240709,183400,403266334,1695,1695,1695,1695,0
|
|
20240709,183300,403266334,1695,1695,1695,1695,0
|
|
20240709,183200,403266334,1695,1695,1695,1695,0
|
|
20240709,183100,403266334,1695,1695,1695,1695,0
|
|
20240709,183000,403266334,1695,1695,1695,1695,7525
|
|
20240709,182900,403266334,1695,1695,1695,1695,0
|
|
20240709,182800,403266334,1695,1695,1695,1695,0
|
|
20240709,182700,403266334,1695,1695,1695,1695,0
|
|
20240709,182600,403266334,1695,1695,1695,1695,0
|
|
20240709,182500,403266334,1695,1695,1695,1695,0
|
|
20240709,182400,403266334,1695,1695,1695,1695,0
|
|
20240709,182300,403266334,1695,1695,1695,1695,0
|
|
20240709,182200,403266334,1695,1695,1695,1695,0
|
|
20240709,182100,403266334,1695,1695,1695,1695,0
|
|
20240709,182000,403266334,1695,1695,1695,1695,0
|
|
20240709,181900,403266334,1695,1695,1695,1695,0
|
|
20240709,181800,403266334,1695,1695,1695,1695,0
|
|
20240709,181700,403266334,1695,1695,1695,1695,0
|
|
20240709,181600,403266334,1695,1695,1695,1695,0
|
|
20240709,181500,403266334,1695,1695,1695,1695,0
|
|
20240709,181400,403266334,1695,1695,1695,1695,0
|
|
20240709,181300,403266334,1695,1695,1695,1695,0
|
|
20240709,181200,403266334,1695,1695,1695,1695,0
|
|
20240709,181100,403266334,1695,1695,1695,1695,0
|
|
20240709,181000,403266334,1695,1695,1695,1695,0
|
|
20240709,180900,403266334,1695,1695,1695,1695,0
|
|
20240709,180800,403266334,1695,1695,1695,1695,0
|
|
20240709,180700,403266334,1695,1695,1695,1695,0
|
|
20240709,180600,403266334,1695,1695,1695,1695,0
|
|
20240709,180500,403266334,1695,1695,1695,1695,0
|
|
20240709,180400,403266334,1695,1695,1695,1695,0
|
|
20240709,180300,403266334,1695,1695,1695,1695,0
|
|
20240709,180200,403266334,1695,1695,1695,1695,0
|
|
20240709,180100,403266334,1695,1695,1695,1695,0
|
|
20240709,180000,403266334,1695,1695,1695,1695,7525
|
|
20240709,175900,403266334,1695,1695,1695,1695,0
|
|
20240709,175800,403266334,1695,1695,1695,1695,0
|
|
20240709,175700,403266334,1695,1695,1695,1695,0
|
|
20240709,175600,403266334,1695,1695,1695,1695,0
|
|
20240709,175500,403266334,1695,1695,1695,1695,0
|
|
20240709,175400,403266334,1695,1695,1695,1695,0
|
|
20240709,175300,403266334,1695,1695,1695,1695,0
|
|
20240709,175200,403266334,1695,1695,1695,1695,0
|
|
20240709,175100,403266334,1695,1695,1695,1695,0
|
|
20240709,175000,403266334,1695,1695,1695,1695,0
|
|
20240709,174900,403266334,1695,1695,1695,1695,0
|
|
20240709,174800,403266334,1695,1695,1695,1695,0
|
|
20240709,174700,403266334,1695,1695,1695,1695,0
|
|
20240709,174600,403266334,1695,1695,1695,1695,0
|
|
20240709,174500,403266334,1695,1695,1695,1695,0
|
|
20240709,174400,403266334,1695,1695,1695,1695,0
|
|
20240709,174300,403266334,1695,1695,1695,1695,0
|
|
20240709,174200,403266334,1695,1695,1695,1695,0
|
|
20240709,174100,403266334,1695,1695,1695,1695,0
|
|
20240709,174000,403266334,1695,1695,1695,1695,0
|
|
20240709,173900,403266334,1695,1695,1695,1695,0
|
|
20240709,173800,403266334,1695,1695,1695,1695,0
|
|
20240709,173700,403266334,1695,1695,1695,1695,0
|
|
20240709,173600,403266334,1695,1695,1695,1695,0
|
|
20240709,173500,403266334,1695,1695,1695,1695,0
|
|
20240709,173400,403266334,1695,1695,1695,1695,0
|
|
20240709,173300,403266334,1695,1695,1695,1695,0
|
|
20240709,173200,403266334,1695,1695,1695,1695,0
|
|
20240709,173100,403266334,1695,1695,1695,1695,0
|
|
20240709,173000,403266334,1695,1695,1695,1695,7525
|
|
20240709,172900,403266334,1695,1695,1695,1695,0
|
|
20240709,172800,403266334,1695,1695,1695,1695,0
|
|
20240709,172700,403266334,1695,1695,1695,1695,0
|
|
20240709,172600,403266334,1695,1695,1695,1695,0
|
|
20240709,172500,403266334,1695,1695,1695,1695,0
|
|
20240709,172400,403266334,1695,1695,1695,1695,0
|
|
20240709,172300,403266334,1695,1695,1695,1695,0
|
|
20240709,172200,403266334,1695,1695,1695,1695,0
|
|
20240709,172100,403266334,1695,1695,1695,1695,0
|
|
20240709,172000,403266334,1695,1695,1695,1695,0
|
|
20240709,171900,403266334,1695,1695,1695,1695,0
|
|
20240709,171800,403266334,1695,1695,1695,1695,0
|
|
20240709,171700,403266334,1695,1695,1695,1695,0
|
|
20240709,171600,403266334,1695,1695,1695,1695,0
|
|
20240709,171500,403266334,1695,1695,1695,1695,0
|
|
20240709,171400,403266334,1695,1695,1695,1695,0
|
|
20240709,171300,403266334,1695,1695,1695,1695,0
|
|
20240709,171200,403266334,1695,1695,1695,1695,0
|
|
20240709,171100,403266334,1695,1695,1695,1695,0
|
|
20240709,171000,403266334,1695,1695,1695,1695,0
|
|
20240709,170900,403266334,1695,1695,1695,1695,0
|
|
20240709,170800,403266334,1695,1695,1695,1695,0
|
|
20240709,170700,403266334,1695,1695,1695,1695,0
|
|
20240709,170600,403266334,1695,1695,1695,1695,0
|
|
20240709,170500,403266334,1695,1695,1695,1695,0
|
|
20240709,170400,403266334,1695,1695,1695,1695,0
|
|
20240709,170300,403266334,1695,1695,1695,1695,0
|
|
20240709,170200,403266334,1695,1695,1695,1695,0
|
|
20240709,170100,403266334,1695,1695,1695,1695,0
|
|
20240709,170000,403266334,1695,1695,1695,1695,7525
|
|
20240709,165900,403266334,1695,1695,1695,1695,0
|
|
20240709,165800,403266334,1695,1695,1695,1695,0
|
|
20240709,165700,403266334,1695,1695,1695,1695,0
|
|
20240709,165600,403266334,1695,1695,1695,1695,0
|
|
20240709,165500,403266334,1695,1695,1695,1695,0
|
|
20240709,165400,403266334,1695,1695,1695,1695,0
|
|
20240709,165300,403266334,1695,1695,1695,1695,0
|
|
20240709,165200,403266334,1695,1695,1695,1695,0
|
|
20240709,165100,403266334,1695,1695,1695,1695,0
|
|
20240709,165000,403266334,1695,1695,1695,1695,0
|
|
20240709,164900,403266334,1695,1695,1695,1695,0
|
|
20240709,164800,403266334,1695,1695,1695,1695,0
|
|
20240709,164700,403266334,1695,1695,1695,1695,0
|
|
20240709,164600,403266334,1695,1695,1695,1695,0
|
|
20240709,164500,403266334,1695,1695,1695,1695,0
|
|
20240709,164400,403266334,1695,1695,1695,1695,0
|
|
20240709,164300,403266334,1695,1695,1695,1695,0
|
|
20240709,164200,403266334,1695,1695,1695,1695,0
|
|
20240709,164100,403266334,1695,1695,1695,1695,0
|
|
20240709,164000,403266334,1695,1695,1695,1695,0
|
|
20240709,163900,403266334,1695,1695,1695,1695,0
|
|
20240709,163800,403266334,1695,1695,1695,1695,0
|
|
20240709,163700,403266334,1695,1695,1695,1695,0
|
|
20240709,163600,403266334,1695,1695,1695,1695,0
|
|
20240709,163500,403266334,1695,1695,1695,1695,0
|
|
20240709,163400,403266334,1695,1695,1695,1695,0
|
|
20240709,163300,403266334,1695,1695,1695,1695,0
|
|
20240709,163200,403266334,1695,1695,1695,1695,0
|
|
20240709,163100,403266334,1695,1695,1695,1695,0
|
|
20240709,163000,403266334,1695,1695,1695,1695,7525
|
|
20240709,162900,403266334,1695,1695,1695,1695,0
|
|
20240709,162800,403266334,1695,1695,1695,1695,0
|
|
20240709,162700,403266334,1695,1695,1695,1695,0
|
|
20240709,162600,403266334,1695,1695,1695,1695,0
|
|
20240709,162500,403266334,1695,1695,1695,1695,0
|
|
20240709,162400,403266334,1695,1695,1695,1695,0
|
|
20240709,162300,403266334,1695,1695,1695,1695,0
|
|
20240709,162200,403266334,1695,1695,1695,1695,0
|
|
20240709,162100,403266334,1695,1695,1695,1695,0
|
|
20240709,162000,403266334,1695,1695,1695,1695,0
|
|
20240709,161900,403266334,1695,1695,1695,1695,0
|
|
20240709,161800,403266334,1695,1695,1695,1695,0
|
|
20240709,161700,403266334,1695,1695,1695,1695,0
|
|
20240709,161600,403266334,1695,1695,1695,1695,0
|
|
20240709,161500,403266334,1695,1695,1695,1695,0
|
|
20240709,161400,403266334,1695,1695,1695,1695,0
|
|
20240709,161300,403266334,1695,1695,1695,1695,0
|
|
20240709,161200,403266334,1695,1695,1695,1695,0
|
|
20240709,161100,403266334,1695,1695,1695,1695,0
|
|
20240709,161000,403266334,1695,1695,1695,1695,0
|
|
20240709,160900,403266334,1695,1695,1695,1695,0
|
|
20240709,160800,403266334,1695,1695,1695,1695,0
|
|
20240709,160700,403266334,1695,1695,1695,1695,0
|
|
20240709,160600,403266334,1695,1695,1695,1695,0
|
|
20240709,160500,403266334,1695,1695,1695,1695,0
|
|
20240709,160400,403266334,1695,1695,1695,1695,0
|
|
20240709,160300,403266334,1695,1695,1695,1695,0
|
|
20240709,160200,403266334,1695,1695,1695,1695,0
|
|
20240709,160100,403266334,1695,1695,1695,1695,0
|
|
20240709,160000,403266334,1695,1695,1695,1695,7525
|
|
20240709,155900,403266334,1695,1695,1695,1695,0
|
|
20240709,155800,403266334,1695,1695,1695,1695,0
|
|
20240709,155700,403266334,1695,1695,1695,1695,0
|
|
20240709,155600,403266334,1695,1695,1695,1695,0
|
|
20240709,155500,403266334,1695,1695,1695,1695,0
|
|
20240709,155400,403266334,1695,1695,1695,1695,0
|
|
20240709,155300,403266334,1695,1695,1695,1695,0
|
|
20240709,155200,403266334,1695,1695,1695,1695,0
|
|
20240709,155100,403266334,1695,1695,1695,1695,0
|
|
20240709,155000,403266334,1695,1695,1695,1695,0
|
|
20240709,154900,403266334,1695,1695,1695,1695,0
|
|
20240709,154800,403266334,1695,1695,1695,1695,0
|
|
20240709,154700,403266334,1695,1695,1695,1695,0
|
|
20240709,154600,403266334,1695,1695,1695,1695,0
|
|
20240709,154500,403266334,1695,1695,1695,1695,0
|
|
20240709,154400,403266334,1695,1695,1695,1695,0
|
|
20240709,154300,403266334,1695,1695,1695,1695,0
|
|
20240709,154200,403266334,1695,1695,1695,1695,0
|
|
20240709,154100,403266334,1695,1695,1695,1695,0
|
|
20240709,154000,403266334,1695,1695,1695,1695,0
|
|
20240709,153900,403266334,1695,1695,1695,1695,0
|
|
20240709,153800,403266334,1695,1695,1695,1695,0
|
|
20240709,153700,403266334,1695,1695,1695,1695,0
|
|
20240709,153600,403266334,1695,1695,1695,1695,0
|
|
20240709,153500,403266334,1695,1695,1695,1695,0
|
|
20240709,153400,403266334,1695,1695,1695,1695,0
|
|
20240709,153300,403266334,1695,1695,1695,1695,0
|
|
20240709,153200,403266334,1695,1695,1695,1695,0
|
|
20240709,153100,403266334,1695,1695,1695,1695,0
|
|
20240709,153000,403266334,1695,1695,1695,1695,15050
|
|
20240709,152900,390511459,1697,1697,1697,1697,0
|
|
20240709,152800,390511459,1697,1697,1697,1697,0
|
|
20240709,152700,390511459,1697,1697,1697,1697,0
|
|
20240709,152600,390511459,1697,1697,1697,1697,0
|
|
20240709,152500,390511459,1697,1697,1697,1697,0
|
|
20240709,152400,390511459,1697,1697,1697,1697,0
|
|
20240709,152300,390511459,1697,1697,1697,1697,0
|
|
20240709,152200,390511459,1697,1697,1697,1697,0
|
|
20240709,152100,390511459,1697,1697,1697,1697,0
|
|
20240709,152000,390511459,1697,1697,1697,1697,0
|
|
20240709,151900,390511459,1697,1696,1697,1696,1083
|
|
20240709,151800,388674608,1697,1696,1697,1696,16
|
|
20240709,151700,388647461,1696,1697,1697,1696,39
|
|
20240709,151600,388581307,1697,1697,1697,1697,3
|
|
20240709,151500,388576216,1697,1697,1699,1697,769
|
|
20240709,151400,387271211,1699,1699,1699,1699,5
|
|
20240709,151300,387262716,1697,1697,1697,1697,1
|
|
20240709,151200,387261019,1697,1697,1697,1697,10
|
|
20240709,151100,387244049,1697,1697,1697,1697,439
|
|
20240709,151000,386499066,1699,1698,1699,1698,190
|
|
20240709,150900,386176314,1699,1699,1699,1699,0
|
|
20240709,150800,386176314,1699,1699,1699,1699,9
|
|
20240709,150700,386161023,1700,1700,1700,1700,1
|
|
20240709,150600,386159323,1697,1697,1697,1697,0
|
|
20240709,150500,386159323,1697,1697,1697,1697,4368
|
|
20240709,150400,378746827,1696,1696,1696,1696,203
|
|
20240709,150300,378402539,1696,1696,1696,1696,60
|
|
20240709,150200,378300779,1696,1696,1696,1696,5
|
|
20240709,150100,378292299,1696,1695,1696,1695,910
|
|
20240709,150000,376749839,1696,1696,1696,1696,0
|
|
20240709,145900,376749839,1696,1696,1696,1696,1400
|
|
20240709,145800,374375439,1696,1696,1696,1696,10
|
|
20240709,145700,374358479,1696,1696,1696,1696,100
|
|
20240709,145600,374188879,1695,1696,1696,1695,1101
|
|
20240709,145500,372321584,1695,1695,1695,1695,0
|
|
20240709,145400,372321584,1695,1695,1695,1695,37
|
|
20240709,145300,372258869,1695,1695,1695,1695,0
|
|
20240709,145200,372258869,1695,1695,1695,1695,10
|
|
20240709,145100,372241919,1695,1695,1695,1695,200
|
|
20240709,145000,371902919,1696,1696,1696,1696,0
|
|
20240709,144900,371902919,1696,1696,1696,1696,1
|
|
20240709,144800,371901223,1696,1696,1696,1696,103
|
|
20240709,144700,371726535,1696,1696,1696,1696,118
|
|
20240709,144600,371526407,1696,1696,1696,1696,21
|
|
20240709,144500,371490791,1695,1695,1695,1695,633
|
|
20240709,144400,370417856,1695,1695,1695,1695,0
|
|
20240709,144300,370417856,1695,1695,1695,1695,0
|
|
20240709,144200,370417856,1695,1695,1695,1695,0
|
|
20240709,144100,370417856,1695,1695,1695,1695,171
|
|
20240709,144000,370128011,1695,1695,1695,1695,453
|
|
20240709,143900,369360176,1696,1696,1696,1696,50
|
|
20240709,143800,369275376,1696,1696,1696,1696,0
|
|
20240709,143700,369275376,1696,1695,1696,1695,11
|
|
20240709,143600,369256726,1696,1696,1696,1696,0
|
|
20240709,143500,369256726,1696,1696,1696,1696,0
|
|
20240709,143400,369256726,1696,1694,1696,1694,828
|
|
20240709,143300,367854091,1695,1695,1696,1695,8468
|
|
20240709,143200,353500681,1695,1697,1697,1695,6678
|
|
20240709,143100,342174640,1698,1700,1700,1698,22
|
|
20240709,143000,342137282,1700,1700,1700,1700,0
|
|
20240709,142900,342137282,1700,1700,1700,1700,0
|
|
20240709,142800,342137282,1700,1700,1700,1700,0
|
|
20240709,142700,342137282,1700,1700,1700,1700,0
|
|
20240709,142600,342137282,1700,1700,1700,1700,0
|
|
20240709,142500,342137282,1700,1700,1700,1700,0
|
|
20240709,142400,342137282,1700,1700,1700,1700,95
|
|
20240709,142300,341975782,1700,1700,1700,1700,0
|
|
20240709,142200,341975782,1700,1700,1700,1700,2
|
|
20240709,142100,341972382,1700,1700,1700,1700,45
|
|
20240709,142000,341895882,1697,1697,1697,1697,0
|
|
20240709,141900,341895882,1697,1698,1698,1697,31
|
|
20240709,141800,341843269,1699,1699,1699,1699,0
|
|
20240709,141700,341843269,1699,1699,1699,1699,50
|
|
20240709,141600,341758319,1698,1698,1698,1698,0
|
|
20240709,141500,341758319,1698,1698,1698,1698,0
|
|
20240709,141400,341758319,1698,1698,1698,1698,0
|
|
20240709,141300,341758319,1698,1698,1698,1698,57
|
|
20240709,141200,341661533,1700,1700,1700,1700,0
|
|
20240709,141100,341661533,1700,1700,1700,1700,319
|
|
20240709,141000,341119233,1699,1699,1699,1699,921
|
|
20240709,140900,339554454,1700,1700,1700,1700,49
|
|
20240709,140800,339471154,1700,1700,1700,1700,129
|
|
20240709,140700,339251854,1700,1700,1700,1700,0
|
|
20240709,140600,339251854,1700,1699,1700,1699,2
|
|
20240709,140500,339248455,1699,1699,1699,1699,0
|
|
20240709,140400,339248455,1699,1699,1699,1699,218
|
|
20240709,140300,338878073,1698,1698,1698,1698,1
|
|
20240709,140200,338876375,1699,1699,1699,1699,0
|
|
20240709,140100,338876375,1699,1699,1699,1699,0
|
|
20240709,140000,338876375,1699,1699,1699,1699,5
|
|
20240709,135900,338867880,1697,1697,1697,1697,21
|
|
20240709,135800,338832243,1699,1699,1699,1699,0
|
|
20240709,135700,338832243,1699,1695,1700,1695,386
|
|
20240709,135600,338176957,1694,1694,1694,1694,413
|
|
20240709,135500,337477335,1694,1694,1694,1694,7041
|
|
20240709,135400,325549881,1695,1695,1695,1694,1000
|
|
20240709,135300,323854882,1695,1695,1695,1695,893
|
|
20240709,135200,322341247,1695,1695,1695,1695,0
|
|
20240709,135100,322341247,1695,1695,1695,1695,0
|
|
20240709,135000,322341247,1695,1695,1695,1695,0
|
|
20240709,134900,322341247,1695,1695,1695,1695,0
|
|
20240709,134800,322341247,1695,1695,1695,1695,0
|
|
20240709,134700,322341247,1695,1695,1695,1695,0
|
|
20240709,134600,322341247,1695,1695,1695,1695,0
|
|
20240709,134500,322341247,1695,1695,1695,1695,0
|
|
20240709,134400,322341247,1695,1695,1695,1695,207
|
|
20240709,134300,321990382,1695,1695,1695,1695,1000
|
|
20240709,134200,320295382,1695,1695,1695,1695,0
|
|
20240709,134100,320295382,1695,1695,1695,1695,0
|
|
20240709,134000,320295382,1695,1696,1696,1695,101
|
|
20240709,133900,320124186,1696,1696,1696,1696,0
|
|
20240709,133800,320124186,1696,1695,1696,1695,1196
|
|
20240709,133700,318096801,1695,1696,1696,1695,6532
|
|
20240709,133600,307024350,1700,1700,1700,1700,0
|
|
20240709,133500,307024350,1700,1700,1700,1700,0
|
|
20240709,133400,307024350,1700,1700,1700,1700,0
|
|
20240709,133300,307024350,1700,1700,1700,1700,0
|
|
20240709,133200,307024350,1700,1700,1700,1700,0
|
|
20240709,133100,307024350,1700,1698,1700,1696,5072
|
|
20240709,133000,298421023,1700,1700,1700,1700,1
|
|
20240709,132900,298419323,1698,1698,1698,1698,1071
|
|
20240709,132800,296600765,1700,1702,1702,1700,1084
|
|
20240709,132700,294757751,1702,1703,1703,1702,69
|
|
20240709,132600,294640312,1702,1702,1702,1702,500
|
|
20240709,132500,293789312,1703,1703,1703,1703,0
|
|
20240709,132400,293789312,1703,1703,1703,1703,0
|
|
20240709,132300,293789312,1703,1703,1703,1703,323
|
|
20240709,132200,293239243,1704,1704,1704,1704,0
|
|
20240709,132100,293239243,1704,1704,1704,1704,0
|
|
20240709,132000,293239243,1704,1704,1704,1704,20
|
|
20240709,131900,293205163,1703,1703,1703,1703,0
|
|
20240709,131800,293205163,1703,1703,1703,1703,0
|
|
20240709,131700,293205163,1703,1703,1703,1703,28
|
|
20240709,131600,293157479,1703,1703,1703,1703,100
|
|
20240709,131500,292987179,1703,1703,1703,1703,0
|
|
20240709,131400,292987179,1703,1703,1703,1703,1000
|
|
20240709,131300,291284179,1704,1704,1704,1704,0
|
|
20240709,131200,291284179,1704,1704,1704,1704,41
|
|
20240709,131100,291214315,1704,1704,1704,1704,659
|
|
20240709,131000,290091379,1706,1704,1706,1704,157
|
|
20240709,130900,289823849,1704,1704,1704,1704,185
|
|
20240709,130800,289508609,1704,1704,1704,1704,0
|
|
20240709,130700,289508609,1704,1704,1704,1704,115
|
|
20240709,130600,289312649,1705,1705,1705,1705,56
|
|
20240709,130500,289217169,1705,1705,1705,1705,200
|
|
20240709,130400,288876169,1706,1706,1706,1706,4
|
|
20240709,130300,288869345,1705,1705,1705,1705,5
|
|
20240709,130200,288860820,1705,1705,1705,1705,2
|
|
20240709,130100,288857410,1705,1705,1705,1705,150
|
|
20240709,130000,288601660,1707,1707,1707,1707,0
|
|
20240709,125900,288601660,1707,1707,1707,1707,0
|
|
20240709,125800,288601660,1707,1704,1707,1704,185
|
|
20240709,125700,288286265,1704,1703,1704,1703,516
|
|
20240709,125600,287407417,1700,1700,1700,1700,0
|
|
20240709,125500,287407417,1700,1701,1701,1700,800
|
|
20240709,125400,286047317,1703,1703,1703,1703,0
|
|
20240709,125300,286047317,1703,1703,1703,1703,1
|
|
20240709,125200,286045614,1700,1700,1700,1700,0
|
|
20240709,125100,286045614,1700,1700,1700,1700,0
|
|
20240709,125000,286045614,1700,1700,1700,1700,1466
|
|
20240709,124900,283553414,1700,1700,1700,1700,0
|
|
20240709,124800,283553414,1700,1700,1700,1700,0
|
|
20240709,124700,283553414,1700,1698,1700,1698,100
|
|
20240709,124600,283383612,1698,1698,1698,1698,1
|
|
20240709,124500,283381914,1697,1697,1697,1697,1000
|
|
20240709,124400,281684914,1700,1698,1700,1697,1501
|
|
20240709,124300,279137435,1700,1700,1700,1700,20
|
|
20240709,124200,279103435,1698,1698,1698,1698,100
|
|
20240709,124100,278933635,1698,1698,1698,1698,56
|
|
20240709,124000,278838547,1698,1698,1698,1698,11
|
|
20240709,123900,278819869,1698,1698,1698,1698,989
|
|
20240709,123800,277140547,1698,1698,1698,1698,868
|
|
20240709,123700,275666683,1698,1698,1698,1698,0
|
|
20240709,123600,275666683,1698,1698,1698,1698,30
|
|
20240709,123500,275615743,1698,1698,1698,1698,300
|
|
20240709,123400,275106343,1698,1699,1699,1698,1031
|
|
20240709,123300,273355694,1698,1698,1698,1698,0
|
|
20240709,123200,273355694,1698,1698,1698,1698,0
|
|
20240709,123100,273355694,1698,1698,1698,1698,3424
|
|
20240709,123000,267541742,1700,1700,1700,1700,132
|
|
20240709,122900,267317342,1700,1700,1700,1700,174
|
|
20240709,122800,267021542,1700,1700,1700,1700,3
|
|
20240709,122700,267016442,1700,1700,1700,1700,1
|
|
20240709,122600,267014742,1698,1698,1698,1698,0
|
|
20240709,122500,267014742,1698,1698,1698,1698,20
|
|
20240709,122400,266980782,1700,1700,1700,1700,0
|
|
20240709,122300,266980782,1700,1700,1700,1700,30
|
|
20240709,122200,266929782,1698,1698,1698,1698,794
|
|
20240709,122100,265581570,1698,1698,1698,1698,1
|
|
20240709,122000,265579872,1703,1703,1703,1703,0
|
|
20240709,121900,265579872,1703,1703,1703,1703,0
|
|
20240709,121800,265579872,1703,1703,1703,1703,1
|
|
20240709,121700,265578169,1698,1700,1700,1698,4348
|
|
20240709,121600,258191297,1702,1702,1702,1702,0
|
|
20240709,121500,258191297,1702,1702,1702,1702,57
|
|
20240709,121400,258094283,1702,1702,1702,1702,100
|
|
20240709,121300,257924083,1703,1703,1703,1703,10
|
|
20240709,121200,257907053,1700,1700,1700,1700,0
|
|
20240709,121100,257907053,1700,1700,1700,1700,0
|
|
20240709,121000,257907053,1700,1703,1703,1700,110
|
|
20240709,120900,257719998,1703,1703,1703,1703,0
|
|
20240709,120800,257719998,1703,1703,1703,1703,0
|
|
20240709,120700,257719998,1703,1703,1703,1703,11
|
|
20240709,120600,257701265,1703,1703,1703,1703,31
|
|
20240709,120500,257648472,1703,1703,1703,1703,0
|
|
20240709,120400,257648472,1703,1703,1703,1703,0
|
|
20240709,120300,257648472,1703,1703,1703,1703,0
|
|
20240709,120200,257648472,1703,1703,1703,1703,1
|
|
20240709,120100,257646769,1700,1704,1704,1700,3015
|
|
20240709,120000,252520909,1704,1704,1704,1704,0
|
|
20240709,115900,252520909,1704,1704,1704,1704,20
|
|
20240709,115800,252486829,1704,1704,1704,1704,0
|
|
20240709,115700,252486829,1704,1704,1704,1704,0
|
|
20240709,115600,252486829,1704,1704,1704,1704,1
|
|
20240709,115500,252485125,1704,1700,1704,1700,2
|
|
20240709,115400,252481721,1704,1700,1704,1700,310
|
|
20240709,115300,251954709,1700,1699,1700,1698,1783
|
|
20240709,115200,248925881,1700,1700,1700,1700,0
|
|
20240709,115100,248925881,1700,1700,1700,1700,0
|
|
20240709,115000,248925881,1700,1700,1700,1700,3
|
|
20240709,114900,248920781,1700,1700,1700,1700,91
|
|
20240709,114800,248766081,1700,1700,1700,1700,0
|
|
20240709,114700,248766081,1700,1700,1700,1700,0
|
|
20240709,114600,248766081,1700,1700,1700,1700,0
|
|
20240709,114500,248766081,1700,1700,1700,1700,15
|
|
20240709,114400,248740581,1700,1700,1700,1700,0
|
|
20240709,114300,248740581,1700,1700,1700,1699,1013
|
|
20240709,114200,247018492,1699,1699,1700,1698,1071
|
|
20240709,114100,245199194,1699,1699,1699,1699,0
|
|
20240709,114000,245199194,1699,1699,1699,1699,1019
|
|
20240709,113900,243467913,1700,1704,1704,1699,12660
|
|
20240709,113800,221948263,1700,1700,1700,1700,200
|
|
20240709,113700,221608263,1704,1704,1704,1704,0
|
|
20240709,113600,221608263,1704,1704,1704,1704,0
|
|
20240709,113500,221608263,1704,1704,1704,1704,0
|
|
20240709,113400,221608263,1704,1704,1704,1704,0
|
|
20240709,113300,221608263,1704,1704,1704,1704,0
|
|
20240709,113200,221608263,1704,1704,1704,1704,0
|
|
20240709,113100,221608263,1704,1704,1704,1704,0
|
|
20240709,113000,221608263,1704,1704,1704,1704,1
|
|
20240709,112900,221606559,1700,1700,1700,1700,0
|
|
20240709,112800,221606559,1700,1700,1700,1700,0
|
|
20240709,112700,221606559,1700,1700,1700,1700,1000
|
|
20240709,112600,219906559,1700,1700,1700,1700,0
|
|
20240709,112500,219906559,1700,1700,1700,1700,0
|
|
20240709,112400,219906559,1700,1701,1701,1700,1701
|
|
20240709,112300,217014381,1704,1704,1704,1704,0
|
|
20240709,112200,217014381,1704,1704,1704,1704,1
|
|
20240709,112100,217012677,1701,1701,1701,1701,200
|
|
20240709,112000,216672477,1703,1703,1703,1703,7
|
|
20240709,111900,216660556,1702,1702,1702,1702,4
|
|
20240709,111800,216653748,1705,1705,1705,1705,0
|
|
20240709,111700,216653748,1705,1705,1705,1705,0
|
|
20240709,111600,216653748,1705,1705,1705,1705,0
|
|
20240709,111500,216653748,1705,1705,1705,1705,0
|
|
20240709,111400,216653748,1705,1705,1705,1705,27
|
|
20240709,111300,216607713,1706,1706,1706,1706,0
|
|
20240709,111200,216607713,1706,1706,1706,1706,1
|
|
20240709,111100,216606007,1698,1701,1701,1698,5732
|
|
20240709,111000,206864285,1707,1707,1707,1707,0
|
|
20240709,110900,206864285,1707,1707,1707,1707,0
|
|
20240709,110800,206864285,1707,1707,1707,1707,0
|
|
20240709,110700,206864285,1707,1707,1707,1707,4
|
|
20240709,110600,206857457,1701,1701,1701,1701,0
|
|
20240709,110500,206857457,1701,1702,1702,1701,22
|
|
20240709,110400,206820025,1707,1707,1707,1707,0
|
|
20240709,110300,206820025,1707,1707,1707,1707,0
|
|
20240709,110200,206820025,1707,1702,1707,1700,3086
|
|
20240709,110100,201571568,1707,1707,1707,1707,1
|
|
20240709,110000,201569861,1702,1707,1707,1702,107
|
|
20240709,105900,201387427,1708,1708,1708,1708,0
|
|
20240709,105800,201387427,1708,1708,1708,1708,0
|
|
20240709,105700,201387427,1708,1708,1708,1708,0
|
|
20240709,105600,201387427,1708,1708,1708,1708,0
|
|
20240709,105500,201387427,1708,1701,1708,1701,372
|
|
20240709,105400,200754648,1701,1701,1701,1701,1522
|
|
20240709,105300,198165726,1708,1703,1708,1702,3550
|
|
20240709,105200,192122022,1708,1708,1708,1708,1
|
|
20240709,105100,192120314,1703,1708,1708,1703,2002
|
|
20240709,105000,188709615,1707,1707,1707,1707,248
|
|
20240709,104900,188286279,1707,1707,1707,1707,0
|
|
20240709,104800,188286279,1707,1707,1707,1707,2
|
|
20240709,104700,188282865,1708,1708,1708,1708,0
|
|
20240709,104600,188282865,1708,1708,1708,1708,0
|
|
20240709,104500,188282865,1708,1708,1708,1708,0
|
|
20240709,104400,188282865,1708,1708,1708,1708,0
|
|
20240709,104300,188282865,1708,1708,1708,1708,1
|
|
20240709,104200,188281157,1707,1707,1707,1707,6
|
|
20240709,104100,188270915,1707,1707,1707,1707,2000
|
|
20240709,104000,184856915,1707,1708,1708,1707,8804
|
|
20240709,103900,169828431,1712,1712,1712,1712,1
|
|
20240709,103800,169826719,1710,1710,1710,1710,500
|
|
20240709,103700,168971719,1710,1707,1710,1707,1386
|
|
20240709,103600,166605517,1707,1707,1707,1707,0
|
|
20240709,103500,166605517,1707,1704,1707,1704,105
|
|
20240709,103400,166426444,1705,1707,1707,1705,2371
|
|
20240709,103300,162381856,1710,1710,1710,1710,1
|
|
20240709,103200,162380146,1708,1710,1710,1708,768
|
|
20240709,103100,161068286,1710,1710,1710,1710,4
|
|
20240709,103000,161061446,1710,1710,1710,1710,2
|
|
20240709,102900,161058026,1710,1710,1710,1710,19
|
|
20240709,102800,161025536,1710,1710,1710,1710,1
|
|
20240709,102700,161023826,1710,1710,1710,1710,351
|
|
20240709,102600,160423616,1708,1708,1708,1708,0
|
|
20240709,102500,160423616,1708,1708,1708,1708,30
|
|
20240709,102400,160372376,1710,1710,1710,1710,45
|
|
20240709,102300,160295426,1712,1712,1712,1712,0
|
|
20240709,102200,160295426,1712,1712,1712,1712,100
|
|
20240709,102100,160124226,1712,1712,1712,1712,0
|
|
20240709,102000,160124226,1712,1712,1712,1712,0
|
|
20240709,101900,160124226,1712,1712,1712,1712,0
|
|
20240709,101800,160124226,1712,1712,1712,1712,1
|
|
20240709,101700,160122514,1708,1708,1708,1708,770
|
|
20240709,101600,158807354,1708,1708,1708,1708,0
|
|
20240709,101500,158807354,1708,1708,1708,1708,1
|
|
20240709,101400,158805646,1707,1707,1707,1707,0
|
|
20240709,101300,158805646,1707,1707,1707,1707,0
|
|
20240709,101200,158805646,1707,1708,1708,1707,523
|
|
20240709,101100,157912862,1708,1708,1708,1708,0
|
|
20240709,101000,157912862,1708,1708,1708,1708,586
|
|
20240709,100900,156911974,1708,1708,1708,1708,0
|
|
20240709,100800,156911974,1708,1708,1708,1708,421
|
|
20240709,100700,156192906,1708,1708,1708,1708,0
|
|
20240709,100600,156192906,1708,1708,1708,1708,0
|
|
20240709,100500,156192906,1708,1713,1713,1708,442
|
|
20240709,100400,155437137,1713,1713,1713,1712,238
|
|
20240709,100300,155029445,1713,1713,1713,1713,100
|
|
20240709,100200,154858145,1713,1713,1713,1712,3629
|
|
20240709,100100,148641906,1713,1713,1713,1713,60
|
|
20240709,100000,148539126,1713,1713,1713,1713,501
|
|
20240709,095900,147680913,1713,1713,1713,1713,5
|
|
20240709,095800,147672348,1713,1713,1713,1713,15
|
|
20240709,095700,147646653,1713,1713,1713,1713,1501
|
|
20240709,095600,145075440,1713,1713,1713,1713,3
|
|
20240709,095500,145070301,1713,1713,1713,1713,5
|
|
20240709,095400,145061736,1705,1705,1705,1705,50
|
|
20240709,095300,144976486,1706,1706,1706,1706,3288
|
|
20240709,095200,139367158,1705,1705,1705,1705,0
|
|
20240709,095100,139367158,1705,1705,1705,1705,0
|
|
20240709,095000,139367158,1705,1705,1705,1705,3668
|
|
20240709,094900,133113218,1705,1705,1705,1702,1011
|
|
20240709,094800,131389490,1702,1702,1702,1702,0
|
|
20240709,094700,131389490,1702,1702,1702,1702,385
|
|
20240709,094600,130734220,1702,1702,1702,1702,1000
|
|
20240709,094500,129032220,1705,1702,1705,1702,130
|
|
20240709,094400,128810594,1702,1703,1703,1702,2000
|
|
20240709,094300,125406395,1705,1705,1705,1705,0
|
|
20240709,094200,125406395,1705,1705,1705,1705,0
|
|
20240709,094100,125406395,1705,1705,1705,1705,0
|
|
20240709,094000,125406395,1705,1705,1705,1705,1359
|
|
20240709,093900,123089300,1705,1705,1705,1705,0
|
|
20240709,093800,123089300,1705,1705,1705,1705,652
|
|
20240709,093700,121977640,1704,1702,1704,1702,745
|
|
20240709,093600,120708648,1702,1702,1702,1702,956
|
|
20240709,093500,119081536,1702,1702,1702,1702,2078
|
|
20240709,093400,115544780,1701,1704,1704,1701,2043
|
|
20240709,093300,112066691,1705,1704,1705,1704,2776
|
|
20240709,093200,107336187,1704,1704,1704,1704,0
|
|
20240709,093100,107336187,1704,1705,1705,1704,700
|
|
20240709,093000,106142861,1705,1705,1705,1705,975
|
|
20240709,092900,104480486,1705,1706,1706,1705,1723
|
|
20240709,092800,101542603,1706,1706,1706,1705,3233
|
|
20240709,092700,96027605,1706,1708,1708,1706,1085
|
|
20240709,092600,94174999,1708,1714,1714,1708,307
|
|
20240709,092500,93649113,1708,1713,1713,1707,2071
|
|
20240709,092400,90111754,1714,1716,1716,1714,3330
|
|
20240709,092300,84403134,1713,1713,1713,1713,105
|
|
20240709,092200,84223269,1717,1717,1717,1717,569
|
|
20240709,092100,83246296,1717,1717,1719,1717,3292
|
|
20240709,092000,77592739,1712,1712,1712,1712,9
|
|
20240709,091900,77577331,1717,1717,1717,1717,501
|
|
20240709,091800,76717114,1718,1711,1718,1710,8365
|
|
20240709,091700,62377090,1711,1706,1711,1705,3165
|
|
20240709,091600,56977785,1712,1712,1712,1712,0
|
|
20240709,091500,56977785,1712,1712,1713,1712,3450
|
|
20240709,091400,51071085,1712,1712,1712,1712,31
|
|
20240709,091300,51018013,1704,1704,1704,1704,900
|
|
20240709,091200,49484413,1703,1712,1712,1703,1064
|
|
20240709,091100,47672007,1712,1711,1712,1711,934
|
|
20240709,091000,46073758,1714,1711,1714,1704,1144
|
|
20240709,090900,44114399,1703,1715,1715,1703,800
|
|
20240709,090800,42745821,1715,1714,1715,1714,800
|
|
20240709,090700,41373841,1715,1700,1715,1700,1001
|
|
20240709,090600,39672126,1704,1700,1704,1700,3492
|
|
20240709,090500,33733270,1700,1700,1704,1700,363
|
|
20240709,090400,33116166,1700,1703,1705,1700,3248
|
|
20240709,090300,27581474,1704,1705,1713,1704,7186
|
|
20240709,090200,15333747,1703,1715,1715,1702,5276
|
|
20240709,090100,6313095,1715,1715,1715,1715,6
|
|
20240709,090000,6302805,1715,1715,1715,1705,3181
|