633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193000,533613359,1708,1708,1708,1708,3864
|
|
20240710,192900,533613359,1708,1708,1708,1708,0
|
|
20240710,192800,533613359,1708,1708,1708,1708,0
|
|
20240710,192700,533613359,1708,1708,1708,1708,0
|
|
20240710,192600,533613359,1708,1708,1708,1708,0
|
|
20240710,192500,533613359,1708,1708,1708,1708,0
|
|
20240710,192400,533613359,1708,1708,1708,1708,0
|
|
20240710,192300,533613359,1708,1708,1708,1708,0
|
|
20240710,192200,533613359,1708,1708,1708,1708,0
|
|
20240710,192100,533613359,1708,1708,1708,1708,0
|
|
20240710,192000,533613359,1708,1708,1708,1708,0
|
|
20240710,191900,533613359,1708,1708,1708,1708,0
|
|
20240710,191800,533613359,1708,1708,1708,1708,0
|
|
20240710,191700,533613359,1708,1708,1708,1708,0
|
|
20240710,191600,533613359,1708,1708,1708,1708,0
|
|
20240710,191500,533613359,1708,1708,1708,1708,0
|
|
20240710,191400,533613359,1708,1708,1708,1708,0
|
|
20240710,191300,533613359,1708,1708,1708,1708,0
|
|
20240710,191200,533613359,1708,1708,1708,1708,0
|
|
20240710,191100,533613359,1708,1708,1708,1708,0
|
|
20240710,191000,533613359,1708,1708,1708,1708,0
|
|
20240710,190900,533613359,1708,1708,1708,1708,0
|
|
20240710,190800,533613359,1708,1708,1708,1708,0
|
|
20240710,190700,533613359,1708,1708,1708,1708,0
|
|
20240710,190600,533613359,1708,1708,1708,1708,0
|
|
20240710,190500,533613359,1708,1708,1708,1708,0
|
|
20240710,190400,533613359,1708,1708,1708,1708,0
|
|
20240710,190300,533613359,1708,1708,1708,1708,0
|
|
20240710,190200,533613359,1708,1708,1708,1708,0
|
|
20240710,190100,533613359,1708,1708,1708,1708,0
|
|
20240710,190000,533613359,1708,1708,1708,1708,3864
|
|
20240710,185900,533613359,1708,1708,1708,1708,0
|
|
20240710,185800,533613359,1708,1708,1708,1708,0
|
|
20240710,185700,533613359,1708,1708,1708,1708,0
|
|
20240710,185600,533613359,1708,1708,1708,1708,0
|
|
20240710,185500,533613359,1708,1708,1708,1708,0
|
|
20240710,185400,533613359,1708,1708,1708,1708,0
|
|
20240710,185300,533613359,1708,1708,1708,1708,0
|
|
20240710,185200,533613359,1708,1708,1708,1708,0
|
|
20240710,185100,533613359,1708,1708,1708,1708,0
|
|
20240710,185000,533613359,1708,1708,1708,1708,0
|
|
20240710,184900,533613359,1708,1708,1708,1708,0
|
|
20240710,184800,533613359,1708,1708,1708,1708,0
|
|
20240710,184700,533613359,1708,1708,1708,1708,0
|
|
20240710,184600,533613359,1708,1708,1708,1708,0
|
|
20240710,184500,533613359,1708,1708,1708,1708,0
|
|
20240710,184400,533613359,1708,1708,1708,1708,0
|
|
20240710,184300,533613359,1708,1708,1708,1708,0
|
|
20240710,184200,533613359,1708,1708,1708,1708,0
|
|
20240710,184100,533613359,1708,1708,1708,1708,0
|
|
20240710,184000,533613359,1708,1708,1708,1708,0
|
|
20240710,183900,533613359,1708,1708,1708,1708,0
|
|
20240710,183800,533613359,1708,1708,1708,1708,0
|
|
20240710,183700,533613359,1708,1708,1708,1708,0
|
|
20240710,183600,533613359,1708,1708,1708,1708,0
|
|
20240710,183500,533613359,1708,1708,1708,1708,0
|
|
20240710,183400,533613359,1708,1708,1708,1708,0
|
|
20240710,183300,533613359,1708,1708,1708,1708,0
|
|
20240710,183200,533613359,1708,1708,1708,1708,0
|
|
20240710,183100,533613359,1708,1708,1708,1708,0
|
|
20240710,183000,533613359,1708,1708,1708,1708,3864
|
|
20240710,182900,533613359,1708,1708,1708,1708,0
|
|
20240710,182800,533613359,1708,1708,1708,1708,0
|
|
20240710,182700,533613359,1708,1708,1708,1708,0
|
|
20240710,182600,533613359,1708,1708,1708,1708,0
|
|
20240710,182500,533613359,1708,1708,1708,1708,0
|
|
20240710,182400,533613359,1708,1708,1708,1708,0
|
|
20240710,182300,533613359,1708,1708,1708,1708,0
|
|
20240710,182200,533613359,1708,1708,1708,1708,0
|
|
20240710,182100,533613359,1708,1708,1708,1708,0
|
|
20240710,182000,533613359,1708,1708,1708,1708,0
|
|
20240710,181900,533613359,1708,1708,1708,1708,0
|
|
20240710,181800,533613359,1708,1708,1708,1708,0
|
|
20240710,181700,533613359,1708,1708,1708,1708,0
|
|
20240710,181600,533613359,1708,1708,1708,1708,0
|
|
20240710,181500,533613359,1708,1708,1708,1708,0
|
|
20240710,181400,533613359,1708,1708,1708,1708,0
|
|
20240710,181300,533613359,1708,1708,1708,1708,0
|
|
20240710,181200,533613359,1708,1708,1708,1708,0
|
|
20240710,181100,533613359,1708,1708,1708,1708,0
|
|
20240710,181000,533613359,1708,1708,1708,1708,0
|
|
20240710,180900,533613359,1708,1708,1708,1708,0
|
|
20240710,180800,533613359,1708,1708,1708,1708,0
|
|
20240710,180700,533613359,1708,1708,1708,1708,0
|
|
20240710,180600,533613359,1708,1708,1708,1708,0
|
|
20240710,180500,533613359,1708,1708,1708,1708,0
|
|
20240710,180400,533613359,1708,1708,1708,1708,0
|
|
20240710,180300,533613359,1708,1708,1708,1708,0
|
|
20240710,180200,533613359,1708,1708,1708,1708,0
|
|
20240710,180100,533613359,1708,1708,1708,1708,0
|
|
20240710,180000,533613359,1708,1708,1708,1708,3864
|
|
20240710,175900,533613359,1708,1708,1708,1708,0
|
|
20240710,175800,533613359,1708,1708,1708,1708,0
|
|
20240710,175700,533613359,1708,1708,1708,1708,0
|
|
20240710,175600,533613359,1708,1708,1708,1708,0
|
|
20240710,175500,533613359,1708,1708,1708,1708,0
|
|
20240710,175400,533613359,1708,1708,1708,1708,0
|
|
20240710,175300,533613359,1708,1708,1708,1708,0
|
|
20240710,175200,533613359,1708,1708,1708,1708,0
|
|
20240710,175100,533613359,1708,1708,1708,1708,0
|
|
20240710,175000,533613359,1708,1708,1708,1708,0
|
|
20240710,174900,533613359,1708,1708,1708,1708,0
|
|
20240710,174800,533613359,1708,1708,1708,1708,0
|
|
20240710,174700,533613359,1708,1708,1708,1708,0
|
|
20240710,174600,533613359,1708,1708,1708,1708,0
|
|
20240710,174500,533613359,1708,1708,1708,1708,0
|
|
20240710,174400,533613359,1708,1708,1708,1708,0
|
|
20240710,174300,533613359,1708,1708,1708,1708,0
|
|
20240710,174200,533613359,1708,1708,1708,1708,0
|
|
20240710,174100,533613359,1708,1708,1708,1708,0
|
|
20240710,174000,533613359,1708,1708,1708,1708,0
|
|
20240710,173900,533613359,1708,1708,1708,1708,0
|
|
20240710,173800,533613359,1708,1708,1708,1708,0
|
|
20240710,173700,533613359,1708,1708,1708,1708,0
|
|
20240710,173600,533613359,1708,1708,1708,1708,0
|
|
20240710,173500,533613359,1708,1708,1708,1708,0
|
|
20240710,173400,533613359,1708,1708,1708,1708,0
|
|
20240710,173300,533613359,1708,1708,1708,1708,0
|
|
20240710,173200,533613359,1708,1708,1708,1708,0
|
|
20240710,173100,533613359,1708,1708,1708,1708,0
|
|
20240710,173000,533613359,1708,1708,1708,1708,3864
|
|
20240710,172900,533613359,1708,1708,1708,1708,0
|
|
20240710,172800,533613359,1708,1708,1708,1708,0
|
|
20240710,172700,533613359,1708,1708,1708,1708,0
|
|
20240710,172600,533613359,1708,1708,1708,1708,0
|
|
20240710,172500,533613359,1708,1708,1708,1708,0
|
|
20240710,172400,533613359,1708,1708,1708,1708,0
|
|
20240710,172300,533613359,1708,1708,1708,1708,0
|
|
20240710,172200,533613359,1708,1708,1708,1708,0
|
|
20240710,172100,533613359,1708,1708,1708,1708,0
|
|
20240710,172000,533613359,1708,1708,1708,1708,0
|
|
20240710,171900,533613359,1708,1708,1708,1708,0
|
|
20240710,171800,533613359,1708,1708,1708,1708,0
|
|
20240710,171700,533613359,1708,1708,1708,1708,0
|
|
20240710,171600,533613359,1708,1708,1708,1708,0
|
|
20240710,171500,533613359,1708,1708,1708,1708,0
|
|
20240710,171400,533613359,1708,1708,1708,1708,0
|
|
20240710,171300,533613359,1708,1708,1708,1708,0
|
|
20240710,171200,533613359,1708,1708,1708,1708,0
|
|
20240710,171100,533613359,1708,1708,1708,1708,0
|
|
20240710,171000,533613359,1708,1708,1708,1708,0
|
|
20240710,170900,533613359,1708,1708,1708,1708,0
|
|
20240710,170800,533613359,1708,1708,1708,1708,0
|
|
20240710,170700,533613359,1708,1708,1708,1708,0
|
|
20240710,170600,533613359,1708,1708,1708,1708,0
|
|
20240710,170500,533613359,1708,1708,1708,1708,0
|
|
20240710,170400,533613359,1708,1708,1708,1708,0
|
|
20240710,170300,533613359,1708,1708,1708,1708,0
|
|
20240710,170200,533613359,1708,1708,1708,1708,0
|
|
20240710,170100,533613359,1708,1708,1708,1708,0
|
|
20240710,170000,533613359,1708,1708,1708,1708,3864
|
|
20240710,165900,533613359,1708,1708,1708,1708,0
|
|
20240710,165800,533613359,1708,1708,1708,1708,0
|
|
20240710,165700,533613359,1708,1708,1708,1708,0
|
|
20240710,165600,533613359,1708,1708,1708,1708,0
|
|
20240710,165500,533613359,1708,1708,1708,1708,0
|
|
20240710,165400,533613359,1708,1708,1708,1708,0
|
|
20240710,165300,533613359,1708,1708,1708,1708,0
|
|
20240710,165200,533613359,1708,1708,1708,1708,0
|
|
20240710,165100,533613359,1708,1708,1708,1708,0
|
|
20240710,165000,533613359,1708,1708,1708,1708,0
|
|
20240710,164900,533613359,1708,1708,1708,1708,0
|
|
20240710,164800,533613359,1708,1708,1708,1708,0
|
|
20240710,164700,533613359,1708,1708,1708,1708,0
|
|
20240710,164600,533613359,1708,1708,1708,1708,0
|
|
20240710,164500,533613359,1708,1708,1708,1708,0
|
|
20240710,164400,533613359,1708,1708,1708,1708,0
|
|
20240710,164300,533613359,1708,1708,1708,1708,0
|
|
20240710,164200,533613359,1708,1708,1708,1708,0
|
|
20240710,164100,533613359,1708,1708,1708,1708,0
|
|
20240710,164000,533613359,1708,1708,1708,1708,0
|
|
20240710,163900,533613359,1708,1708,1708,1708,0
|
|
20240710,163800,533613359,1708,1708,1708,1708,0
|
|
20240710,163700,533613359,1708,1708,1708,1708,0
|
|
20240710,163600,533613359,1708,1708,1708,1708,0
|
|
20240710,163500,533613359,1708,1708,1708,1708,0
|
|
20240710,163400,533613359,1708,1708,1708,1708,0
|
|
20240710,163300,533613359,1708,1708,1708,1708,0
|
|
20240710,163200,533613359,1708,1708,1708,1708,0
|
|
20240710,163100,533613359,1708,1708,1708,1708,0
|
|
20240710,163000,533613359,1708,1708,1708,1708,3864
|
|
20240710,162900,533613359,1708,1708,1708,1708,0
|
|
20240710,162800,533613359,1708,1708,1708,1708,0
|
|
20240710,162700,533613359,1708,1708,1708,1708,0
|
|
20240710,162600,533613359,1708,1708,1708,1708,0
|
|
20240710,162500,533613359,1708,1708,1708,1708,0
|
|
20240710,162400,533613359,1708,1708,1708,1708,0
|
|
20240710,162300,533613359,1708,1708,1708,1708,0
|
|
20240710,162200,533613359,1708,1708,1708,1708,0
|
|
20240710,162100,533613359,1708,1708,1708,1708,0
|
|
20240710,162000,533613359,1708,1708,1708,1708,0
|
|
20240710,161900,533613359,1708,1708,1708,1708,0
|
|
20240710,161800,533613359,1708,1708,1708,1708,0
|
|
20240710,161700,533613359,1708,1708,1708,1708,0
|
|
20240710,161600,533613359,1708,1708,1708,1708,0
|
|
20240710,161500,533613359,1708,1708,1708,1708,0
|
|
20240710,161400,533613359,1708,1708,1708,1708,0
|
|
20240710,161300,533613359,1708,1708,1708,1708,0
|
|
20240710,161200,533613359,1708,1708,1708,1708,0
|
|
20240710,161100,533613359,1708,1708,1708,1708,0
|
|
20240710,161000,533613359,1708,1708,1708,1708,0
|
|
20240710,160900,533613359,1708,1708,1708,1708,0
|
|
20240710,160800,533613359,1708,1708,1708,1708,0
|
|
20240710,160700,533613359,1708,1708,1708,1708,0
|
|
20240710,160600,533613359,1708,1708,1708,1708,0
|
|
20240710,160500,533613359,1708,1708,1708,1708,0
|
|
20240710,160400,533613359,1708,1708,1708,1708,0
|
|
20240710,160300,533613359,1708,1708,1708,1708,0
|
|
20240710,160200,533613359,1708,1708,1708,1708,0
|
|
20240710,160100,533613359,1708,1708,1708,1708,0
|
|
20240710,160000,533613359,1708,1708,1708,1708,3864
|
|
20240710,155900,533613359,1708,1708,1708,1708,0
|
|
20240710,155800,533613359,1708,1708,1708,1708,0
|
|
20240710,155700,533613359,1708,1708,1708,1708,0
|
|
20240710,155600,533613359,1708,1708,1708,1708,0
|
|
20240710,155500,533613359,1708,1708,1708,1708,0
|
|
20240710,155400,533613359,1708,1708,1708,1708,0
|
|
20240710,155300,533613359,1708,1708,1708,1708,0
|
|
20240710,155200,533613359,1708,1708,1708,1708,0
|
|
20240710,155100,533613359,1708,1708,1708,1708,0
|
|
20240710,155000,533613359,1708,1708,1708,1708,0
|
|
20240710,154900,533613359,1708,1708,1708,1708,0
|
|
20240710,154800,533613359,1708,1708,1708,1708,0
|
|
20240710,154700,533613359,1708,1708,1708,1708,0
|
|
20240710,154600,533613359,1708,1708,1708,1708,0
|
|
20240710,154500,533613359,1708,1708,1708,1708,0
|
|
20240710,154400,533613359,1708,1708,1708,1708,0
|
|
20240710,154300,533613359,1708,1708,1708,1708,0
|
|
20240710,154200,533613359,1708,1708,1708,1708,0
|
|
20240710,154100,533613359,1708,1708,1708,1708,0
|
|
20240710,154000,533613359,1708,1708,1708,1708,0
|
|
20240710,153900,533613359,1708,1708,1708,1708,0
|
|
20240710,153800,533613359,1708,1708,1708,1708,0
|
|
20240710,153700,533613359,1708,1708,1708,1708,0
|
|
20240710,153600,533613359,1708,1708,1708,1708,0
|
|
20240710,153500,533613359,1708,1708,1708,1708,0
|
|
20240710,153400,533613359,1708,1708,1708,1708,0
|
|
20240710,153300,533613359,1708,1708,1708,1708,0
|
|
20240710,153200,533613359,1708,1708,1708,1708,0
|
|
20240710,153100,533613359,1708,1708,1708,1708,0
|
|
20240710,153000,533613359,1708,1708,1708,1708,7728
|
|
20240710,152900,527013647,1708,1708,1708,1708,0
|
|
20240710,152800,527013647,1708,1708,1708,1708,0
|
|
20240710,152700,527013647,1708,1708,1708,1708,0
|
|
20240710,152600,527013647,1708,1708,1708,1708,0
|
|
20240710,152500,527013647,1708,1708,1708,1708,0
|
|
20240710,152400,527013647,1708,1708,1708,1708,0
|
|
20240710,152300,527013647,1708,1708,1708,1708,0
|
|
20240710,152200,527013647,1708,1708,1708,1708,0
|
|
20240710,152100,527013647,1708,1708,1708,1708,0
|
|
20240710,152000,527013647,1708,1708,1708,1708,0
|
|
20240710,151900,527013647,1708,1707,1708,1707,538
|
|
20240710,151800,526095273,1707,1707,1707,1705,200
|
|
20240710,151700,525754033,1707,1707,1707,1705,404
|
|
20240710,151600,525065205,1708,1708,1708,1708,26
|
|
20240710,151500,525020797,1708,1708,1708,1708,3
|
|
20240710,151400,525015673,1708,1705,1708,1705,1006
|
|
20240710,151300,523300425,1708,1705,1708,1705,17
|
|
20240710,151200,523271437,1708,1704,1708,1704,85
|
|
20240710,151100,523126593,1709,1709,1709,1709,0
|
|
20240710,151000,523126593,1709,1707,1709,1701,229
|
|
20240710,150900,522736425,1709,1707,1709,1707,215
|
|
20240710,150800,522369418,1707,1707,1707,1705,1020
|
|
20240710,150700,520629198,1709,1709,1709,1709,10
|
|
20240710,150600,520612108,1710,1710,1710,1710,2166
|
|
20240710,150500,516908248,1710,1709,1710,1708,4680
|
|
20240710,150400,508910324,1707,1706,1708,1706,4441
|
|
20240710,150300,501328980,1706,1703,1706,1703,18920
|
|
20240710,150200,469088354,1703,1703,1703,1703,2
|
|
20240710,150100,469084948,1702,1702,1702,1702,1500
|
|
20240710,150000,466531948,1702,1702,1702,1702,1129
|
|
20240710,145900,464610390,1702,1698,1702,1698,362
|
|
20240710,145800,463995710,1703,1698,1703,1698,72
|
|
20240710,145700,463873449,1703,1703,1703,1703,12
|
|
20240710,145600,463853013,1703,1699,1703,1698,65
|
|
20240710,145500,463742594,1702,1702,1702,1702,11
|
|
20240710,145400,463723872,1698,1700,1702,1698,197
|
|
20240710,145300,463389354,1702,1702,1702,1702,462
|
|
20240710,145200,462603030,1702,1700,1702,1699,1548
|
|
20240710,145100,459970658,1698,1700,1702,1698,1363
|
|
20240710,145000,457653736,1700,1698,1700,1698,166
|
|
20240710,144900,457371866,1700,1700,1700,1700,0
|
|
20240710,144800,457371866,1700,1702,1702,1700,1229
|
|
20240710,144700,455282038,1702,1700,1702,1700,353
|
|
20240710,144600,454681916,1702,1702,1702,1702,2
|
|
20240710,144500,454678512,1700,1701,1701,1700,291
|
|
20240710,144400,454183552,1703,1703,1703,1703,0
|
|
20240710,144300,454183552,1703,1703,1703,1703,0
|
|
20240710,144200,454183552,1703,1703,1703,1703,0
|
|
20240710,144100,454183552,1703,1702,1703,1701,4192
|
|
20240710,144000,447052387,1703,1703,1703,1703,3
|
|
20240710,143900,447047278,1704,1704,1704,1704,4
|
|
20240710,143800,447040462,1704,1704,1704,1702,264
|
|
20240710,143700,446591126,1702,1702,1702,1702,500
|
|
20240710,143600,445740126,1702,1702,1702,1702,134
|
|
20240710,143500,445512058,1702,1702,1702,1702,0
|
|
20240710,143400,445512058,1702,1703,1704,1702,833
|
|
20240710,143300,444093625,1703,1703,1704,1703,602
|
|
20240710,143200,443068317,1704,1701,1704,1701,742
|
|
20240710,143100,441806030,1700,1700,1700,1700,1
|
|
20240710,143000,441804330,1701,1700,1701,1700,585
|
|
20240710,142900,440809828,1700,1700,1700,1700,300
|
|
20240710,142800,440299828,1700,1700,1700,1700,0
|
|
20240710,142700,440299828,1700,1700,1700,1700,0
|
|
20240710,142600,440299828,1700,1698,1700,1698,721
|
|
20240710,142500,439074528,1698,1698,1698,1698,800
|
|
20240710,142400,437716128,1698,1698,1698,1698,0
|
|
20240710,142300,437716128,1698,1698,1698,1698,983
|
|
20240710,142200,436046994,1698,1698,1698,1698,1216
|
|
20240710,142100,433982226,1700,1700,1700,1700,2
|
|
20240710,142000,433978826,1698,1698,1700,1698,1016
|
|
20240710,141900,432253654,1698,1698,1698,1698,3455
|
|
20240710,141800,426387064,1695,1697,1697,1695,84
|
|
20240710,141700,426244610,1700,1700,1700,1700,0
|
|
20240710,141600,426244610,1700,1700,1700,1700,0
|
|
20240710,141500,426244610,1700,1698,1700,1698,2470
|
|
20240710,141400,422047550,1696,1697,1697,1696,98
|
|
20240710,141300,421881340,1695,1697,1698,1695,676
|
|
20240710,141200,420735166,1698,1697,1698,1697,1350
|
|
20240710,141100,418443316,1698,1697,1698,1697,1215
|
|
20240710,141000,416380846,1698,1698,1698,1698,0
|
|
20240710,140900,416380846,1698,1698,1698,1698,0
|
|
20240710,140800,416380846,1698,1698,1698,1698,0
|
|
20240710,140700,416380846,1698,1698,1698,1698,0
|
|
20240710,140600,416380846,1698,1698,1698,1698,0
|
|
20240710,140500,416380846,1698,1698,1698,1698,0
|
|
20240710,140400,416380846,1698,1698,1698,1698,0
|
|
20240710,140300,416380846,1698,1698,1698,1698,0
|
|
20240710,140200,416380846,1698,1698,1698,1698,128
|
|
20240710,140100,416163502,1698,1697,1698,1697,1090
|
|
20240710,140000,414312969,1697,1695,1697,1695,94
|
|
20240710,135900,414153619,1697,1697,1697,1697,2
|
|
20240710,135800,414150225,1690,1693,1693,1690,500
|
|
20240710,135700,413304319,1695,1695,1695,1695,0
|
|
20240710,135600,413304319,1695,1696,1696,1695,2799
|
|
20240710,135500,408559984,1696,1696,1696,1696,0
|
|
20240710,135400,408559984,1696,1696,1696,1696,0
|
|
20240710,135300,408559984,1696,1696,1696,1696,1
|
|
20240710,135200,408558288,1698,1698,1698,1698,0
|
|
20240710,135100,408558288,1698,1698,1698,1698,0
|
|
20240710,135000,408558288,1698,1698,1698,1698,0
|
|
20240710,134900,408558288,1698,1698,1698,1698,1102
|
|
20240710,134800,406687092,1695,1692,1695,1692,9198
|
|
20240710,134700,391115671,1690,1690,1690,1690,0
|
|
20240710,134600,391115671,1690,1690,1690,1690,200
|
|
20240710,134500,390777671,1692,1692,1692,1692,50
|
|
20240710,134400,390693071,1692,1692,1692,1692,2
|
|
20240710,134300,390689687,1691,1691,1691,1691,0
|
|
20240710,134200,390689687,1691,1689,1691,1689,616
|
|
20240710,134100,389648199,1690,1690,1690,1690,16
|
|
20240710,134000,389621159,1690,1688,1690,1687,903
|
|
20240710,133900,388097599,1690,1690,1690,1690,2
|
|
20240710,133800,388094219,1690,1690,1690,1690,0
|
|
20240710,133700,388094219,1690,1690,1690,1690,0
|
|
20240710,133600,388094219,1690,1690,1690,1690,0
|
|
20240710,133500,388094219,1690,1690,1690,1690,1
|
|
20240710,133400,388092529,1690,1690,1690,1690,1
|
|
20240710,133300,388090839,1690,1690,1690,1690,0
|
|
20240710,133200,388090839,1690,1690,1690,1690,0
|
|
20240710,133100,388090839,1690,1690,1690,1690,0
|
|
20240710,133000,388090839,1690,1684,1690,1684,2
|
|
20240710,132900,388087465,1691,1691,1691,1691,10
|
|
20240710,132800,388070555,1691,1686,1691,1684,1002
|
|
20240710,132700,386382344,1691,1691,1691,1691,2
|
|
20240710,132600,386378962,1686,1686,1686,1686,1
|
|
20240710,132500,386377276,1686,1686,1686,1686,0
|
|
20240710,132400,386377276,1686,1690,1690,1686,1288
|
|
20240710,132300,384200892,1690,1690,1690,1690,0
|
|
20240710,132200,384200892,1690,1690,1690,1690,1
|
|
20240710,132100,384199202,1686,1690,1690,1686,20
|
|
20240710,132000,384165442,1690,1690,1690,1690,0
|
|
20240710,131900,384165442,1690,1690,1690,1690,0
|
|
20240710,131800,384165442,1690,1687,1690,1685,292
|
|
20240710,131700,383673164,1690,1687,1690,1687,3
|
|
20240710,131600,383668100,1687,1687,1687,1687,580
|
|
20240710,131500,382689640,1689,1687,1689,1687,909
|
|
20240710,131400,381154357,1689,1689,1689,1689,0
|
|
20240710,131300,381154357,1689,1689,1689,1689,99
|
|
20240710,131200,380987146,1690,1690,1690,1690,0
|
|
20240710,131100,380987146,1690,1690,1690,1690,233
|
|
20240710,131000,380593376,1689,1689,1689,1689,190
|
|
20240710,130900,380272466,1691,1691,1691,1691,50
|
|
20240710,130800,380187916,1691,1691,1691,1691,650
|
|
20240710,130700,379088766,1691,1691,1691,1691,135
|
|
20240710,130600,378860481,1689,1691,1691,1689,94
|
|
20240710,130500,378701695,1691,1689,1691,1689,85
|
|
20240710,130400,378558106,1689,1689,1689,1689,130
|
|
20240710,130300,378338536,1689,1689,1689,1689,40
|
|
20240710,130200,378270976,1689,1689,1689,1689,0
|
|
20240710,130100,378270976,1689,1689,1689,1689,20
|
|
20240710,130000,378237196,1689,1689,1689,1689,2
|
|
20240710,125900,378233818,1689,1689,1689,1689,0
|
|
20240710,125800,378233818,1689,1689,1689,1689,0
|
|
20240710,125700,378233818,1689,1689,1689,1689,0
|
|
20240710,125600,378233818,1689,1689,1689,1689,0
|
|
20240710,125500,378233818,1689,1689,1689,1689,60
|
|
20240710,125400,378132478,1689,1689,1689,1689,0
|
|
20240710,125300,378132478,1689,1689,1689,1689,3
|
|
20240710,125200,378127411,1689,1689,1689,1689,0
|
|
20240710,125100,378127411,1689,1689,1689,1689,0
|
|
20240710,125000,378127411,1689,1689,1689,1689,0
|
|
20240710,124900,378127411,1689,1687,1689,1687,86
|
|
20240710,124800,377982325,1690,1690,1690,1690,0
|
|
20240710,124700,377982325,1690,1690,1690,1690,0
|
|
20240710,124600,377982325,1690,1690,1690,1690,0
|
|
20240710,124500,377982325,1690,1690,1690,1690,0
|
|
20240710,124400,377982325,1690,1690,1690,1690,0
|
|
20240710,124300,377982325,1690,1690,1690,1690,0
|
|
20240710,124200,377982325,1690,1690,1690,1690,0
|
|
20240710,124100,377982325,1690,1690,1690,1690,0
|
|
20240710,124000,377982325,1690,1690,1690,1690,25
|
|
20240710,123900,377940075,1691,1691,1691,1691,0
|
|
20240710,123800,377940075,1691,1691,1691,1691,0
|
|
20240710,123700,377940075,1691,1691,1691,1691,0
|
|
20240710,123600,377940075,1691,1691,1691,1691,0
|
|
20240710,123500,377940075,1691,1691,1691,1691,0
|
|
20240710,123400,377940075,1691,1687,1691,1687,102
|
|
20240710,123300,377767993,1691,1691,1691,1691,1
|
|
20240710,123200,377766302,1687,1691,1691,1687,25
|
|
20240710,123100,377724035,1691,1687,1691,1687,86
|
|
20240710,123000,377578945,1691,1691,1691,1691,1864
|
|
20240710,122900,374426921,1691,1691,1691,1691,0
|
|
20240710,122800,374426921,1691,1691,1691,1691,2
|
|
20240710,122700,374423539,1692,1692,1692,1692,0
|
|
20240710,122600,374423539,1692,1692,1692,1692,1
|
|
20240710,122500,374421847,1691,1691,1691,1691,275
|
|
20240710,122400,373956822,1691,1691,1691,1691,100
|
|
20240710,122300,373787722,1690,1690,1690,1690,1
|
|
20240710,122200,373786032,1690,1690,1690,1690,2
|
|
20240710,122100,373782652,1690,1690,1690,1690,600
|
|
20240710,122000,372768652,1690,1690,1690,1690,2
|
|
20240710,121900,372765272,1690,1690,1690,1690,100
|
|
20240710,121800,372596272,1691,1691,1691,1691,0
|
|
20240710,121700,372596272,1691,1690,1691,1684,3012
|
|
20240710,121600,367523986,1684,1684,1684,1684,986
|
|
20240710,121500,365863562,1684,1684,1684,1684,0
|
|
20240710,121400,365863562,1684,1684,1684,1684,0
|
|
20240710,121300,365863562,1684,1680,1684,1680,85
|
|
20240710,121200,365720758,1684,1684,1684,1684,0
|
|
20240710,121100,365720758,1684,1679,1684,1679,1338
|
|
20240710,121000,363474251,1679,1681,1684,1679,3948
|
|
20240710,120900,356842561,1684,1684,1684,1684,0
|
|
20240710,120800,356842561,1684,1684,1684,1684,9
|
|
20240710,120700,356827405,1684,1684,1684,1684,0
|
|
20240710,120600,356827405,1684,1684,1684,1684,0
|
|
20240710,120500,356827405,1684,1684,1684,1684,2
|
|
20240710,120400,356824037,1680,1680,1680,1680,0
|
|
20240710,120300,356824037,1680,1684,1684,1680,818
|
|
20240710,120200,355449213,1684,1684,1684,1684,0
|
|
20240710,120100,355449213,1684,1684,1684,1684,1
|
|
20240710,120000,355447529,1684,1684,1684,1684,2
|
|
20240710,115900,355444161,1684,1684,1684,1684,500
|
|
20240710,115800,354602161,1684,1684,1684,1684,10
|
|
20240710,115700,354585321,1684,1684,1684,1684,2
|
|
20240710,115600,354581953,1684,1684,1684,1684,118
|
|
20240710,115500,354383241,1684,1684,1684,1679,97
|
|
20240710,115400,354220313,1684,1684,1684,1684,96
|
|
20240710,115300,354058649,1684,1684,1684,1684,0
|
|
20240710,115200,354058649,1684,1684,1684,1684,1
|
|
20240710,115100,354056965,1679,1684,1684,1679,2505
|
|
20240710,115000,349850065,1684,1684,1684,1684,0
|
|
20240710,114900,349850065,1684,1684,1684,1679,23506
|
|
20240710,114800,310353638,1684,1682,1688,1682,1661
|
|
20240710,114700,307556472,1682,1682,1682,1682,1
|
|
20240710,114600,307554790,1689,1689,1689,1689,3
|
|
20240710,114500,307549723,1690,1690,1690,1690,0
|
|
20240710,114400,307549723,1690,1690,1690,1690,0
|
|
20240710,114300,307549723,1690,1681,1690,1680,6146
|
|
20240710,114200,297218621,1681,1681,1690,1681,504
|
|
20240710,114100,296371180,1690,1690,1690,1681,6
|
|
20240710,114000,296361049,1693,1688,1693,1681,25502
|
|
20240710,113900,253415507,1696,1696,1696,1696,0
|
|
20240710,113800,253415507,1696,1688,1696,1688,802
|
|
20240710,113700,252061723,1688,1691,1691,1688,85
|
|
20240710,113600,251918118,1696,1696,1696,1696,192
|
|
20240710,113500,251592486,1696,1696,1696,1696,0
|
|
20240710,113400,251592486,1696,1695,1696,1695,1500
|
|
20240710,113300,249048998,1696,1696,1696,1696,500
|
|
20240710,113200,248200998,1696,1696,1696,1696,0
|
|
20240710,113100,248200998,1696,1692,1696,1692,3
|
|
20240710,113000,248195918,1697,1697,1697,1697,0
|
|
20240710,112900,248195918,1697,1697,1697,1697,0
|
|
20240710,112800,248195918,1697,1697,1697,1697,8
|
|
20240710,112700,248182342,1697,1697,1697,1697,3
|
|
20240710,112600,248177251,1693,1695,1698,1693,34
|
|
20240710,112500,248119535,1698,1688,1698,1688,101
|
|
20240710,112400,247949027,1688,1687,1688,1687,1024
|
|
20240710,112300,246221538,1688,1688,1699,1687,2309
|
|
20240710,112200,242325441,1688,1688,1688,1688,303
|
|
20240710,112100,241813977,1690,1690,1690,1690,21
|
|
20240710,112000,241778487,1690,1691,1691,1690,1532
|
|
20240710,111900,239188176,1691,1692,1692,1691,1430
|
|
20240710,111800,236770045,1693,1696,1696,1693,15504
|
|
20240710,111700,210479145,1699,1697,1699,1697,84
|
|
20240710,111600,210336593,1700,1700,1700,1700,0
|
|
20240710,111500,210336593,1700,1700,1700,1700,0
|
|
20240710,111400,210336593,1700,1696,1700,1696,501
|
|
20240710,111300,209486893,1700,1700,1700,1700,1
|
|
20240710,111200,209485193,1696,1696,1700,1696,847
|
|
20240710,111100,208046677,1700,1697,1700,1697,1495
|
|
20240710,111000,205509659,1700,1700,1700,1700,0
|
|
20240710,110900,205509659,1700,1700,1700,1700,940
|
|
20240710,110800,203911659,1700,1700,1700,1700,1
|
|
20240710,110700,203909959,1697,1697,1697,1697,500
|
|
20240710,110600,203061459,1700,1700,1700,1700,1
|
|
20240710,110500,203059759,1697,1697,1697,1697,150
|
|
20240710,110400,202805209,1698,1698,1698,1698,10
|
|
20240710,110300,202788229,1699,1700,1700,1699,20
|
|
20240710,110200,202754239,1700,1700,1700,1700,1
|
|
20240710,110100,202752539,1700,1697,1700,1697,87
|
|
20240710,110000,202604894,1697,1700,1700,1697,5
|
|
20240710,105900,202596397,1700,1697,1700,1697,316
|
|
20240710,105800,202059872,1700,1697,1700,1697,31
|
|
20240710,105700,202007262,1697,1697,1697,1697,521
|
|
20240710,105600,201123125,1698,1698,1698,1698,68
|
|
20240710,105500,201007661,1700,1700,1700,1700,1326
|
|
20240710,105400,198753461,1700,1700,1700,1700,514
|
|
20240710,105300,197879661,1698,1698,1698,1698,0
|
|
20240710,105200,197879661,1698,1698,1698,1698,2
|
|
20240710,105100,197876265,1700,1700,1700,1700,0
|
|
20240710,105000,197876265,1700,1697,1700,1697,472
|
|
20240710,104900,197075275,1700,1700,1700,1700,0
|
|
20240710,104800,197075275,1700,1700,1700,1700,5
|
|
20240710,104700,197066775,1700,1700,1700,1700,117
|
|
20240710,104600,196867875,1700,1700,1700,1700,3
|
|
20240710,104500,196862775,1696,1696,1696,1696,0
|
|
20240710,104400,196862775,1696,1696,1696,1696,999
|
|
20240710,104300,195168471,1696,1700,1700,1696,87
|
|
20240710,104200,195020907,1696,1700,1700,1696,254
|
|
20240710,104100,194590107,1696,1697,1697,1696,100
|
|
20240710,104000,194420503,1700,1700,1700,1700,260
|
|
20240710,103900,193978503,1700,1696,1700,1696,1152
|
|
20240710,103800,192024703,1700,1699,1700,1696,2858
|
|
20240710,103700,187174294,1699,1699,1699,1699,0
|
|
20240710,103600,187174294,1699,1697,1699,1696,14
|
|
20240710,103500,187150527,1699,1699,1699,1699,2
|
|
20240710,103400,187147129,1696,1700,1700,1696,5028
|
|
20240710,103300,178613846,1700,1700,1700,1700,0
|
|
20240710,103200,178613846,1700,1700,1700,1700,190
|
|
20240710,103100,178290846,1700,1700,1700,1700,30
|
|
20240710,103000,178239846,1700,1701,1701,1700,2756
|
|
20240710,102900,173553946,1701,1701,1701,1701,364
|
|
20240710,102800,172934782,1705,1705,1705,1705,0
|
|
20240710,102700,172934782,1705,1705,1705,1705,0
|
|
20240710,102600,172934782,1705,1705,1705,1705,5
|
|
20240710,102500,172926257,1701,1705,1705,1701,95
|
|
20240710,102400,172764622,1705,1705,1705,1705,0
|
|
20240710,102300,172764622,1705,1705,1705,1705,0
|
|
20240710,102200,172764622,1705,1705,1705,1705,400
|
|
20240710,102100,172082622,1705,1702,1705,1700,1002
|
|
20240710,102000,170379104,1706,1706,1706,1706,0
|
|
20240710,101900,170379104,1706,1706,1706,1706,0
|
|
20240710,101800,170379104,1706,1706,1706,1706,0
|
|
20240710,101700,170379104,1706,1706,1706,1706,228
|
|
20240710,101600,169990136,1706,1706,1706,1706,0
|
|
20240710,101500,169990136,1706,1706,1706,1706,0
|
|
20240710,101400,169990136,1706,1706,1706,1706,0
|
|
20240710,101300,169990136,1706,1706,1706,1706,0
|
|
20240710,101200,169990136,1706,1702,1706,1697,4375
|
|
20240710,101100,162563685,1706,1706,1706,1706,0
|
|
20240710,101000,162563685,1706,1707,1707,1706,12
|
|
20240710,100900,162543211,1701,1701,1701,1701,459
|
|
20240710,100800,161762452,1701,1702,1702,1701,402
|
|
20240710,100700,161078498,1702,1707,1707,1702,110
|
|
20240710,100600,160891153,1708,1708,1708,1708,0
|
|
20240710,100500,160891153,1708,1708,1708,1708,0
|
|
20240710,100400,160891153,1708,1708,1708,1708,0
|
|
20240710,100300,160891153,1708,1708,1708,1708,0
|
|
20240710,100200,160891153,1708,1708,1708,1708,3
|
|
20240710,100100,160886029,1701,1708,1708,1701,151
|
|
20240710,100000,160629164,1701,1708,1708,1701,55
|
|
20240710,095900,160535395,1708,1708,1708,1708,3
|
|
20240710,095800,160530271,1709,1709,1709,1709,3
|
|
20240710,095700,160525144,1709,1706,1709,1697,5006
|
|
20240710,095600,152021274,1702,1702,1702,1702,0
|
|
20240710,095500,152021274,1702,1709,1709,1702,1530
|
|
20240710,095400,149415924,1710,1710,1710,1710,30
|
|
20240710,095300,149364624,1709,1710,1710,1709,200
|
|
20240710,095200,149022724,1710,1707,1710,1707,2586
|
|
20240710,095100,144604933,1705,1705,1707,1705,4336
|
|
20240710,095000,137209639,1705,1698,1705,1698,1707
|
|
20240710,094900,134302799,1700,1700,1700,1700,785
|
|
20240710,094800,132968299,1700,1700,1700,1699,485
|
|
20240710,094700,132144069,1700,1700,1702,1700,5597
|
|
20240710,094600,122625572,1698,1700,1700,1698,1003
|
|
20240710,094500,120920478,1701,1701,1701,1698,503
|
|
20240710,094400,120066375,1698,1699,1700,1698,1168
|
|
20240710,094300,118081003,1700,1700,1700,1700,1000
|
|
20240710,094200,116381003,1705,1705,1705,1705,367
|
|
20240710,094100,115755268,1705,1705,1707,1705,5961
|
|
20240710,094000,105590276,1705,1698,1705,1698,2213
|
|
20240710,093900,101830842,1698,1695,1698,1695,708
|
|
20240710,093800,100629573,1695,1692,1695,1692,6495
|
|
20240710,093700,89631625,1692,1691,1692,1691,4811
|
|
20240710,093600,81492503,1690,1690,1690,1690,5089
|
|
20240710,093500,72892093,1690,1690,1690,1690,230
|
|
20240710,093400,72503393,1692,1691,1692,1691,650
|
|
20240710,093300,71403893,1691,1691,1691,1691,641
|
|
20240710,093200,70319962,1690,1690,1690,1690,0
|
|
20240710,093100,70319962,1690,1690,1690,1690,664
|
|
20240710,093000,69197802,1690,1690,1690,1690,0
|
|
20240710,092900,69197802,1690,1687,1690,1687,501
|
|
20240710,092800,68351115,1690,1690,1690,1690,0
|
|
20240710,092700,68351115,1690,1690,1690,1690,1
|
|
20240710,092600,68349425,1691,1691,1691,1691,80
|
|
20240710,092500,68214145,1680,1683,1691,1680,8246
|
|
20240710,092400,54332124,1688,1682,1688,1682,112
|
|
20240710,092300,54143668,1684,1684,1684,1684,112
|
|
20240710,092200,53955060,1682,1683,1683,1682,1305
|
|
20240710,092100,51759245,1683,1683,1683,1682,2193
|
|
20240710,092000,48069197,1684,1684,1684,1684,1662
|
|
20240710,091900,45270389,1684,1690,1690,1684,2
|
|
20240710,091800,45267015,1690,1690,1690,1690,691
|
|
20240710,091700,44099225,1690,1690,1690,1683,6067
|
|
20240710,091600,33879331,1691,1691,1691,1691,0
|
|
20240710,091500,33879331,1691,1691,1691,1691,31
|
|
20240710,091400,33826910,1691,1687,1691,1687,101
|
|
20240710,091300,33656519,1687,1688,1692,1687,81
|
|
20240710,091200,33519840,1688,1688,1688,1688,1000
|
|
20240710,091100,31831840,1693,1693,1693,1693,1
|
|
20240710,091000,31830147,1693,1693,1693,1693,5
|
|
20240710,090900,31821682,1695,1695,1695,1695,0
|
|
20240710,090800,31821682,1695,1695,1695,1695,0
|
|
20240710,090700,31821682,1695,1695,1695,1695,30
|
|
20240710,090600,31770832,1696,1685,1696,1684,403
|
|
20240710,090500,31091959,1696,1685,1696,1684,5021
|
|
20240710,090400,22599925,1697,1686,1697,1685,251
|
|
20240710,090300,22176928,1685,1686,1697,1685,1143
|
|
20240710,090200,20250109,1697,1696,1697,1686,1960
|
|
20240710,090100,16935425,1696,1695,1696,1695,7
|
|
20240710,090000,16923554,1690,1695,1695,1690,9986
|