633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193000,802643631,1739,1739,1739,1739,3446
|
|
20240715,192900,802643631,1739,1739,1739,1739,0
|
|
20240715,192800,802643631,1739,1739,1739,1739,0
|
|
20240715,192700,802643631,1739,1739,1739,1739,0
|
|
20240715,192600,802643631,1739,1739,1739,1739,0
|
|
20240715,192500,802643631,1739,1739,1739,1739,0
|
|
20240715,192400,802643631,1739,1739,1739,1739,0
|
|
20240715,192300,802643631,1739,1739,1739,1739,0
|
|
20240715,192200,802643631,1739,1739,1739,1739,0
|
|
20240715,192100,802643631,1739,1739,1739,1739,0
|
|
20240715,192000,802643631,1739,1739,1739,1739,0
|
|
20240715,191900,802643631,1739,1739,1739,1739,0
|
|
20240715,191800,802643631,1739,1739,1739,1739,0
|
|
20240715,191700,802643631,1739,1739,1739,1739,0
|
|
20240715,191600,802643631,1739,1739,1739,1739,0
|
|
20240715,191500,802643631,1739,1739,1739,1739,0
|
|
20240715,191400,802643631,1739,1739,1739,1739,0
|
|
20240715,191300,802643631,1739,1739,1739,1739,0
|
|
20240715,191200,802643631,1739,1739,1739,1739,0
|
|
20240715,191100,802643631,1739,1739,1739,1739,0
|
|
20240715,191000,802643631,1739,1739,1739,1739,0
|
|
20240715,190900,802643631,1739,1739,1739,1739,0
|
|
20240715,190800,802643631,1739,1739,1739,1739,0
|
|
20240715,190700,802643631,1739,1739,1739,1739,0
|
|
20240715,190600,802643631,1739,1739,1739,1739,0
|
|
20240715,190500,802643631,1739,1739,1739,1739,0
|
|
20240715,190400,802643631,1739,1739,1739,1739,0
|
|
20240715,190300,802643631,1739,1739,1739,1739,0
|
|
20240715,190200,802643631,1739,1739,1739,1739,0
|
|
20240715,190100,802643631,1739,1739,1739,1739,0
|
|
20240715,190000,802643631,1739,1739,1739,1739,3446
|
|
20240715,185900,802643631,1739,1739,1739,1739,0
|
|
20240715,185800,802643631,1739,1739,1739,1739,0
|
|
20240715,185700,802643631,1739,1739,1739,1739,0
|
|
20240715,185600,802643631,1739,1739,1739,1739,0
|
|
20240715,185500,802643631,1739,1739,1739,1739,0
|
|
20240715,185400,802643631,1739,1739,1739,1739,0
|
|
20240715,185300,802643631,1739,1739,1739,1739,0
|
|
20240715,185200,802643631,1739,1739,1739,1739,0
|
|
20240715,185100,802643631,1739,1739,1739,1739,0
|
|
20240715,185000,802643631,1739,1739,1739,1739,0
|
|
20240715,184900,802643631,1739,1739,1739,1739,0
|
|
20240715,184800,802643631,1739,1739,1739,1739,0
|
|
20240715,184700,802643631,1739,1739,1739,1739,0
|
|
20240715,184600,802643631,1739,1739,1739,1739,0
|
|
20240715,184500,802643631,1739,1739,1739,1739,0
|
|
20240715,184400,802643631,1739,1739,1739,1739,0
|
|
20240715,184300,802643631,1739,1739,1739,1739,0
|
|
20240715,184200,802643631,1739,1739,1739,1739,0
|
|
20240715,184100,802643631,1739,1739,1739,1739,0
|
|
20240715,184000,802643631,1739,1739,1739,1739,0
|
|
20240715,183900,802643631,1739,1739,1739,1739,0
|
|
20240715,183800,802643631,1739,1739,1739,1739,0
|
|
20240715,183700,802643631,1739,1739,1739,1739,0
|
|
20240715,183600,802643631,1739,1739,1739,1739,0
|
|
20240715,183500,802643631,1739,1739,1739,1739,0
|
|
20240715,183400,802643631,1739,1739,1739,1739,0
|
|
20240715,183300,802643631,1739,1739,1739,1739,0
|
|
20240715,183200,802643631,1739,1739,1739,1739,0
|
|
20240715,183100,802643631,1739,1739,1739,1739,0
|
|
20240715,183000,802643631,1739,1739,1739,1739,3446
|
|
20240715,182900,802643631,1739,1739,1739,1739,0
|
|
20240715,182800,802643631,1739,1739,1739,1739,0
|
|
20240715,182700,802643631,1739,1739,1739,1739,0
|
|
20240715,182600,802643631,1739,1739,1739,1739,0
|
|
20240715,182500,802643631,1739,1739,1739,1739,0
|
|
20240715,182400,802643631,1739,1739,1739,1739,0
|
|
20240715,182300,802643631,1739,1739,1739,1739,0
|
|
20240715,182200,802643631,1739,1739,1739,1739,0
|
|
20240715,182100,802643631,1739,1739,1739,1739,0
|
|
20240715,182000,802643631,1739,1739,1739,1739,0
|
|
20240715,181900,802643631,1739,1739,1739,1739,0
|
|
20240715,181800,802643631,1739,1739,1739,1739,0
|
|
20240715,181700,802643631,1739,1739,1739,1739,0
|
|
20240715,181600,802643631,1739,1739,1739,1739,0
|
|
20240715,181500,802643631,1739,1739,1739,1739,0
|
|
20240715,181400,802643631,1739,1739,1739,1739,0
|
|
20240715,181300,802643631,1739,1739,1739,1739,0
|
|
20240715,181200,802643631,1739,1739,1739,1739,0
|
|
20240715,181100,802643631,1739,1739,1739,1739,0
|
|
20240715,181000,802643631,1739,1739,1739,1739,0
|
|
20240715,180900,802643631,1739,1739,1739,1739,0
|
|
20240715,180800,802643631,1739,1739,1739,1739,0
|
|
20240715,180700,802643631,1739,1739,1739,1739,0
|
|
20240715,180600,802643631,1739,1739,1739,1739,0
|
|
20240715,180500,802643631,1739,1739,1739,1739,0
|
|
20240715,180400,802643631,1739,1739,1739,1739,0
|
|
20240715,180300,802643631,1739,1739,1739,1739,0
|
|
20240715,180200,802643631,1739,1739,1739,1739,0
|
|
20240715,180100,802643631,1739,1739,1739,1739,0
|
|
20240715,180000,802643631,1739,1739,1739,1739,3446
|
|
20240715,175900,802643631,1739,1739,1739,1739,0
|
|
20240715,175800,802643631,1739,1739,1739,1739,0
|
|
20240715,175700,802643631,1739,1739,1739,1739,0
|
|
20240715,175600,802643631,1739,1739,1739,1739,0
|
|
20240715,175500,802643631,1739,1739,1739,1739,0
|
|
20240715,175400,802643631,1739,1739,1739,1739,0
|
|
20240715,175300,802643631,1739,1739,1739,1739,0
|
|
20240715,175200,802643631,1739,1739,1739,1739,0
|
|
20240715,175100,802643631,1739,1739,1739,1739,0
|
|
20240715,175000,802643631,1739,1739,1739,1739,0
|
|
20240715,174900,802643631,1739,1739,1739,1739,0
|
|
20240715,174800,802643631,1739,1739,1739,1739,0
|
|
20240715,174700,802643631,1739,1739,1739,1739,0
|
|
20240715,174600,802643631,1739,1739,1739,1739,0
|
|
20240715,174500,802643631,1739,1739,1739,1739,0
|
|
20240715,174400,802643631,1739,1739,1739,1739,0
|
|
20240715,174300,802643631,1739,1739,1739,1739,0
|
|
20240715,174200,802643631,1739,1739,1739,1739,0
|
|
20240715,174100,802643631,1739,1739,1739,1739,0
|
|
20240715,174000,802643631,1739,1739,1739,1739,0
|
|
20240715,173900,802643631,1739,1739,1739,1739,0
|
|
20240715,173800,802643631,1739,1739,1739,1739,0
|
|
20240715,173700,802643631,1739,1739,1739,1739,0
|
|
20240715,173600,802643631,1739,1739,1739,1739,0
|
|
20240715,173500,802643631,1739,1739,1739,1739,0
|
|
20240715,173400,802643631,1739,1739,1739,1739,0
|
|
20240715,173300,802643631,1739,1739,1739,1739,0
|
|
20240715,173200,802643631,1739,1739,1739,1739,0
|
|
20240715,173100,802643631,1739,1739,1739,1739,0
|
|
20240715,173000,802643631,1739,1739,1739,1739,3446
|
|
20240715,172900,802643631,1739,1739,1739,1739,0
|
|
20240715,172800,802643631,1739,1739,1739,1739,0
|
|
20240715,172700,802643631,1739,1739,1739,1739,0
|
|
20240715,172600,802643631,1739,1739,1739,1739,0
|
|
20240715,172500,802643631,1739,1739,1739,1739,0
|
|
20240715,172400,802643631,1739,1739,1739,1739,0
|
|
20240715,172300,802643631,1739,1739,1739,1739,0
|
|
20240715,172200,802643631,1739,1739,1739,1739,0
|
|
20240715,172100,802643631,1739,1739,1739,1739,0
|
|
20240715,172000,802643631,1739,1739,1739,1739,0
|
|
20240715,171900,802643631,1739,1739,1739,1739,0
|
|
20240715,171800,802643631,1739,1739,1739,1739,0
|
|
20240715,171700,802643631,1739,1739,1739,1739,0
|
|
20240715,171600,802643631,1739,1739,1739,1739,0
|
|
20240715,171500,802643631,1739,1739,1739,1739,0
|
|
20240715,171400,802643631,1739,1739,1739,1739,0
|
|
20240715,171300,802643631,1739,1739,1739,1739,0
|
|
20240715,171200,802643631,1739,1739,1739,1739,0
|
|
20240715,171100,802643631,1739,1739,1739,1739,0
|
|
20240715,171000,802643631,1739,1739,1739,1739,0
|
|
20240715,170900,802643631,1739,1739,1739,1739,0
|
|
20240715,170800,802643631,1739,1739,1739,1739,0
|
|
20240715,170700,802643631,1739,1739,1739,1739,0
|
|
20240715,170600,802643631,1739,1739,1739,1739,0
|
|
20240715,170500,802643631,1739,1739,1739,1739,0
|
|
20240715,170400,802643631,1739,1739,1739,1739,0
|
|
20240715,170300,802643631,1739,1739,1739,1739,0
|
|
20240715,170200,802643631,1739,1739,1739,1739,0
|
|
20240715,170100,802643631,1739,1739,1739,1739,0
|
|
20240715,170000,802643631,1739,1739,1739,1739,3446
|
|
20240715,165900,802643631,1739,1739,1739,1739,0
|
|
20240715,165800,802643631,1739,1739,1739,1739,0
|
|
20240715,165700,802643631,1739,1739,1739,1739,0
|
|
20240715,165600,802643631,1739,1739,1739,1739,0
|
|
20240715,165500,802643631,1739,1739,1739,1739,0
|
|
20240715,165400,802643631,1739,1739,1739,1739,0
|
|
20240715,165300,802643631,1739,1739,1739,1739,0
|
|
20240715,165200,802643631,1739,1739,1739,1739,0
|
|
20240715,165100,802643631,1739,1739,1739,1739,0
|
|
20240715,165000,802643631,1739,1739,1739,1739,0
|
|
20240715,164900,802643631,1739,1739,1739,1739,0
|
|
20240715,164800,802643631,1739,1739,1739,1739,0
|
|
20240715,164700,802643631,1739,1739,1739,1739,0
|
|
20240715,164600,802643631,1739,1739,1739,1739,0
|
|
20240715,164500,802643631,1739,1739,1739,1739,0
|
|
20240715,164400,802643631,1739,1739,1739,1739,0
|
|
20240715,164300,802643631,1739,1739,1739,1739,0
|
|
20240715,164200,802643631,1739,1739,1739,1739,0
|
|
20240715,164100,802643631,1739,1739,1739,1739,0
|
|
20240715,164000,802643631,1739,1739,1739,1739,0
|
|
20240715,163900,802643631,1739,1739,1739,1739,0
|
|
20240715,163800,802643631,1739,1739,1739,1739,0
|
|
20240715,163700,802643631,1739,1739,1739,1739,0
|
|
20240715,163600,802643631,1739,1739,1739,1739,0
|
|
20240715,163500,802643631,1739,1739,1739,1739,0
|
|
20240715,163400,802643631,1739,1739,1739,1739,0
|
|
20240715,163300,802643631,1739,1739,1739,1739,0
|
|
20240715,163200,802643631,1739,1739,1739,1739,0
|
|
20240715,163100,802643631,1739,1739,1739,1739,0
|
|
20240715,163000,802643631,1739,1739,1739,1739,3446
|
|
20240715,162900,802643631,1739,1739,1739,1739,0
|
|
20240715,162800,802643631,1739,1739,1739,1739,0
|
|
20240715,162700,802643631,1739,1739,1739,1739,0
|
|
20240715,162600,802643631,1739,1739,1739,1739,0
|
|
20240715,162500,802643631,1739,1739,1739,1739,0
|
|
20240715,162400,802643631,1739,1739,1739,1739,0
|
|
20240715,162300,802643631,1739,1739,1739,1739,0
|
|
20240715,162200,802643631,1739,1739,1739,1739,0
|
|
20240715,162100,802643631,1739,1739,1739,1739,0
|
|
20240715,162000,802643631,1739,1739,1739,1739,0
|
|
20240715,161900,802643631,1739,1739,1739,1739,0
|
|
20240715,161800,802643631,1739,1739,1739,1739,0
|
|
20240715,161700,802643631,1739,1739,1739,1739,0
|
|
20240715,161600,802643631,1739,1739,1739,1739,0
|
|
20240715,161500,802643631,1739,1739,1739,1739,0
|
|
20240715,161400,802643631,1739,1739,1739,1739,0
|
|
20240715,161300,802643631,1739,1739,1739,1739,0
|
|
20240715,161200,802643631,1739,1739,1739,1739,0
|
|
20240715,161100,802643631,1739,1739,1739,1739,0
|
|
20240715,161000,802643631,1739,1739,1739,1739,0
|
|
20240715,160900,802643631,1739,1739,1739,1739,0
|
|
20240715,160800,802643631,1739,1739,1739,1739,0
|
|
20240715,160700,802643631,1739,1739,1739,1739,0
|
|
20240715,160600,802643631,1739,1739,1739,1739,0
|
|
20240715,160500,802643631,1739,1739,1739,1739,0
|
|
20240715,160400,802643631,1739,1739,1739,1739,0
|
|
20240715,160300,802643631,1739,1739,1739,1739,0
|
|
20240715,160200,802643631,1739,1739,1739,1739,0
|
|
20240715,160100,802643631,1739,1739,1739,1739,0
|
|
20240715,160000,802643631,1739,1739,1739,1739,3446
|
|
20240715,155900,802643631,1739,1739,1739,1739,0
|
|
20240715,155800,802643631,1739,1739,1739,1739,0
|
|
20240715,155700,802643631,1739,1739,1739,1739,0
|
|
20240715,155600,802643631,1739,1739,1739,1739,0
|
|
20240715,155500,802643631,1739,1739,1739,1739,0
|
|
20240715,155400,802643631,1739,1739,1739,1739,0
|
|
20240715,155300,802643631,1739,1739,1739,1739,0
|
|
20240715,155200,802643631,1739,1739,1739,1739,0
|
|
20240715,155100,802643631,1739,1739,1739,1739,0
|
|
20240715,155000,802643631,1739,1739,1739,1739,0
|
|
20240715,154900,802643631,1739,1739,1739,1739,0
|
|
20240715,154800,802643631,1739,1739,1739,1739,0
|
|
20240715,154700,802643631,1739,1739,1739,1739,0
|
|
20240715,154600,802643631,1739,1739,1739,1739,0
|
|
20240715,154500,802643631,1739,1739,1739,1739,0
|
|
20240715,154400,802643631,1739,1739,1739,1739,0
|
|
20240715,154300,802643631,1739,1739,1739,1739,0
|
|
20240715,154200,802643631,1739,1739,1739,1739,0
|
|
20240715,154100,802643631,1739,1739,1739,1739,0
|
|
20240715,154000,802643631,1739,1739,1739,1739,0
|
|
20240715,153900,802643631,1739,1739,1739,1739,0
|
|
20240715,153800,802643631,1739,1739,1739,1739,0
|
|
20240715,153700,802643631,1739,1739,1739,1739,0
|
|
20240715,153600,802643631,1739,1739,1739,1739,0
|
|
20240715,153500,802643631,1739,1739,1739,1739,0
|
|
20240715,153400,802643631,1739,1739,1739,1739,0
|
|
20240715,153300,802643631,1739,1739,1739,1739,0
|
|
20240715,153200,802643631,1739,1739,1739,1739,0
|
|
20240715,153100,802643631,1739,1739,1739,1739,0
|
|
20240715,153000,802643631,1739,1739,1739,1739,6892
|
|
20240715,152900,796651037,1739,1739,1739,1739,0
|
|
20240715,152800,796651037,1739,1739,1739,1739,0
|
|
20240715,152700,796651037,1739,1739,1739,1739,0
|
|
20240715,152600,796651037,1739,1739,1739,1739,0
|
|
20240715,152500,796651037,1739,1739,1739,1739,0
|
|
20240715,152400,796651037,1739,1739,1739,1739,0
|
|
20240715,152300,796651037,1739,1739,1739,1739,0
|
|
20240715,152200,796651037,1739,1739,1739,1739,0
|
|
20240715,152100,796651037,1739,1739,1739,1739,0
|
|
20240715,152000,796651037,1739,1739,1739,1739,0
|
|
20240715,151900,796651037,1739,1739,1739,1738,2048
|
|
20240715,151800,793091527,1739,1738,1739,1738,1091
|
|
20240715,151700,791195365,1738,1740,1740,1738,9949
|
|
20240715,151600,773891489,1740,1741,1742,1740,4337
|
|
20240715,151500,766344965,1741,1741,1741,1740,5244
|
|
20240715,151400,757217333,1741,1743,1743,1741,67
|
|
20240715,151300,757100646,1743,1740,1743,1740,5908
|
|
20240715,151200,746819552,1740,1740,1740,1739,6866
|
|
20240715,151100,734872713,1740,1742,1743,1740,7161
|
|
20240715,151000,722405193,1741,1741,1743,1741,3636
|
|
20240715,150900,716072862,1741,1742,1743,1741,2672
|
|
20240715,150800,711419334,1742,1743,1745,1742,16879
|
|
20240715,150700,681998438,1742,1741,1743,1741,13041
|
|
20240715,150600,659276479,1741,1739,1741,1739,9701
|
|
20240715,150500,642391630,1738,1738,1738,1737,4729
|
|
20240715,150400,634173829,1738,1738,1738,1738,105
|
|
20240715,150300,633991339,1738,1740,1741,1738,4541
|
|
20240715,150200,626090349,1739,1737,1739,1737,1186
|
|
20240715,150100,624028170,1737,1733,1737,1732,16934
|
|
20240715,150000,594663333,1732,1731,1732,1731,906
|
|
20240715,145900,593094177,1731,1732,1732,1731,4619
|
|
20240715,145800,585094432,1732,1732,1732,1731,7195
|
|
20240715,145700,572634342,1731,1731,1732,1731,221
|
|
20240715,145600,572251645,1731,1731,1732,1731,1420
|
|
20240715,145500,569793620,1731,1731,1731,1731,1300
|
|
20240715,145400,567543320,1731,1730,1731,1730,5173
|
|
20240715,145300,558593808,1730,1728,1730,1728,4620
|
|
20240715,145200,550608305,1727,1726,1727,1726,4124
|
|
20240715,145100,543487807,1725,1725,1725,1725,200
|
|
20240715,145000,543142807,1726,1724,1726,1723,1544
|
|
20240715,144900,540481486,1723,1723,1725,1723,14722
|
|
20240715,144800,515099342,1723,1724,1724,1723,306
|
|
20240715,144700,514572098,1722,1722,1722,1720,1818
|
|
20240715,144600,511443102,1720,1722,1722,1720,705
|
|
20240715,144500,510230492,1722,1722,1722,1722,5
|
|
20240715,144400,510221882,1722,1722,1722,1722,99
|
|
20240715,144300,510051404,1723,1723,1723,1723,1009
|
|
20240715,144200,508312897,1723,1722,1724,1722,4447
|
|
20240715,144100,500650438,1723,1722,1723,1722,5731
|
|
20240715,144000,490781294,1721,1720,1721,1720,5203
|
|
20240715,143900,481829942,1719,1720,1720,1719,2743
|
|
20240715,143800,477113725,1720,1720,1720,1720,1
|
|
20240715,143700,477112005,1718,1718,1720,1718,3001
|
|
20240715,143600,471956285,1720,1720,1720,1720,0
|
|
20240715,143500,471956285,1720,1719,1720,1718,2118
|
|
20240715,143400,468317082,1719,1718,1719,1718,783
|
|
20240715,143300,466971305,1719,1719,1719,1719,420
|
|
20240715,143200,466249325,1719,1720,1720,1719,2134
|
|
20240715,143100,462579345,1721,1721,1721,1721,1
|
|
20240715,143000,462577624,1720,1720,1720,1720,1616
|
|
20240715,142900,459798104,1720,1721,1721,1720,550
|
|
20240715,142800,458852054,1721,1721,1721,1721,0
|
|
20240715,142700,458852054,1721,1721,1721,1721,1
|
|
20240715,142600,458850333,1721,1721,1721,1721,0
|
|
20240715,142500,458850333,1721,1721,1721,1721,0
|
|
20240715,142400,458850333,1721,1721,1721,1721,10
|
|
20240715,142300,458833123,1721,1721,1721,1721,0
|
|
20240715,142200,458833123,1721,1721,1721,1721,0
|
|
20240715,142100,458833123,1721,1721,1721,1721,0
|
|
20240715,142000,458833123,1721,1721,1721,1721,0
|
|
20240715,141900,458833123,1721,1719,1721,1719,2264
|
|
20240715,141800,454936821,1718,1720,1720,1718,1753
|
|
20240715,141700,451922431,1721,1721,1721,1721,4
|
|
20240715,141600,451915547,1721,1721,1721,1721,1
|
|
20240715,141500,451913826,1720,1720,1720,1720,0
|
|
20240715,141400,451913826,1720,1720,1720,1720,0
|
|
20240715,141300,451913826,1720,1720,1720,1720,500
|
|
20240715,141200,451053826,1721,1721,1721,1721,0
|
|
20240715,141100,451053826,1721,1721,1721,1721,0
|
|
20240715,141000,451053826,1721,1721,1721,1721,0
|
|
20240715,140900,451053826,1721,1721,1721,1721,0
|
|
20240715,140800,451053826,1721,1721,1721,1721,0
|
|
20240715,140700,451053826,1721,1721,1721,1721,0
|
|
20240715,140600,451053826,1721,1721,1721,1721,0
|
|
20240715,140500,451053826,1721,1721,1721,1721,0
|
|
20240715,140400,451053826,1721,1721,1721,1721,1
|
|
20240715,140300,451052105,1718,1718,1718,1718,3655
|
|
20240715,140200,444772815,1721,1718,1721,1718,3
|
|
20240715,140100,444767656,1718,1718,1718,1718,0
|
|
20240715,140000,444767656,1718,1720,1720,1718,2147
|
|
20240715,135900,441075024,1721,1721,1721,1721,0
|
|
20240715,135800,441075024,1721,1722,1722,1721,120
|
|
20240715,135700,440868404,1722,1721,1722,1721,52
|
|
20240715,135600,440778879,1721,1722,1722,1721,408
|
|
20240715,135500,440076308,1722,1722,1722,1722,782
|
|
20240715,135400,438729704,1722,1722,1722,1722,1000
|
|
20240715,135300,437007704,1721,1721,1721,1721,631
|
|
20240715,135200,435921753,1720,1720,1720,1720,1
|
|
20240715,135100,435920033,1721,1720,1721,1720,501
|
|
20240715,135000,435058312,1720,1720,1720,1720,5
|
|
20240715,134900,435049712,1721,1721,1721,1721,317
|
|
20240715,134800,434504155,1721,1721,1721,1721,263
|
|
20240715,134700,434051532,1721,1721,1721,1721,0
|
|
20240715,134600,434051532,1721,1721,1721,1721,0
|
|
20240715,134500,434051532,1721,1721,1721,1721,287
|
|
20240715,134400,433557605,1720,1720,1720,1720,50
|
|
20240715,134300,433471605,1720,1720,1720,1720,0
|
|
20240715,134200,433471605,1720,1720,1720,1720,3
|
|
20240715,134100,433466445,1720,1720,1720,1720,0
|
|
20240715,134000,433466445,1720,1720,1720,1720,5
|
|
20240715,133900,433457845,1722,1722,1722,1722,64
|
|
20240715,133800,433347637,1721,1722,1722,1721,227
|
|
20240715,133700,432956950,1723,1723,1723,1723,0
|
|
20240715,133600,432956950,1723,1722,1723,1722,1762
|
|
20240715,133500,429921640,1722,1722,1722,1721,1016
|
|
20240715,133400,428172884,1721,1722,1722,1721,775
|
|
20240715,133300,426838335,1722,1722,1722,1722,0
|
|
20240715,133200,426838335,1722,1722,1722,1722,0
|
|
20240715,133100,426838335,1722,1722,1722,1722,120
|
|
20240715,133000,426631695,1723,1723,1723,1723,0
|
|
20240715,132900,426631695,1723,1723,1723,1723,0
|
|
20240715,132800,426631695,1723,1723,1723,1723,0
|
|
20240715,132700,426631695,1723,1723,1723,1723,0
|
|
20240715,132600,426631695,1723,1723,1723,1723,1
|
|
20240715,132500,426629972,1717,1723,1723,1717,338
|
|
20240715,132400,426049601,1723,1723,1723,1723,0
|
|
20240715,132300,426049601,1723,1723,1723,1723,0
|
|
20240715,132200,426049601,1723,1723,1723,1723,101
|
|
20240715,132100,425875578,1723,1724,1724,1723,771
|
|
20240715,132000,424547045,1724,1717,1724,1717,7192
|
|
20240715,131900,412181005,1717,1720,1722,1717,596
|
|
20240715,131800,411156539,1720,1720,1720,1720,3434
|
|
20240715,131700,405250059,1720,1720,1720,1720,1517
|
|
20240715,131600,402640819,1720,1720,1721,1720,6705
|
|
20240715,131500,391108218,1720,1720,1720,1720,280
|
|
20240715,131400,390626618,1721,1721,1721,1721,0
|
|
20240715,131300,390626618,1721,1721,1721,1721,1917
|
|
20240715,131200,387327461,1722,1722,1722,1722,0
|
|
20240715,131100,387327461,1722,1722,1722,1722,1
|
|
20240715,131000,387325739,1722,1722,1722,1722,1529
|
|
20240715,130900,384692801,1722,1722,1722,1722,0
|
|
20240715,130800,384692801,1722,1722,1722,1722,100
|
|
20240715,130700,384520601,1722,1722,1722,1722,102
|
|
20240715,130600,384344957,1723,1723,1723,1723,786
|
|
20240715,130500,382990679,1724,1724,1724,1724,307
|
|
20240715,130400,382461411,1723,1723,1723,1723,1710
|
|
20240715,130300,379515081,1723,1723,1723,1723,543
|
|
20240715,130200,378579492,1723,1723,1723,1723,341
|
|
20240715,130100,377991949,1723,1722,1723,1721,1254
|
|
20240715,130000,375832879,1722,1722,1722,1721,813
|
|
20240715,125900,374433070,1722,1721,1722,1721,2923
|
|
20240715,125800,369400179,1721,1720,1721,1720,2200
|
|
20240715,125700,365614279,1720,1720,1722,1720,235
|
|
20240715,125600,365210039,1720,1720,1722,1719,13034
|
|
20240715,125500,342782512,1719,1716,1719,1716,9082
|
|
20240715,125400,327182661,1715,1715,1715,1715,324
|
|
20240715,125300,326627001,1716,1716,1716,1716,0
|
|
20240715,125200,326627001,1716,1716,1716,1716,0
|
|
20240715,125100,326627001,1716,1716,1716,1716,0
|
|
20240715,125000,326627001,1716,1716,1716,1716,202
|
|
20240715,124900,326280369,1716,1717,1717,1716,725
|
|
20240715,124800,325035581,1716,1713,1716,1713,1272
|
|
20240715,124700,322854652,1715,1715,1715,1715,1
|
|
20240715,124600,322852937,1713,1715,1715,1713,1000
|
|
20240715,124500,321139523,1716,1716,1716,1716,1000
|
|
20240715,124400,319423523,1716,1716,1716,1716,619
|
|
20240715,124300,318361319,1713,1713,1713,1713,0
|
|
20240715,124200,318361319,1713,1713,1713,1713,1003
|
|
20240715,124100,316643180,1714,1716,1716,1714,1210
|
|
20240715,124000,314568820,1717,1716,1717,1716,260
|
|
20240715,123900,314122560,1716,1715,1716,1715,1391
|
|
20240715,123800,311736104,1716,1716,1716,1716,0
|
|
20240715,123700,311736104,1716,1716,1716,1716,0
|
|
20240715,123600,311736104,1716,1716,1716,1716,0
|
|
20240715,123500,311736104,1716,1715,1716,1714,4781
|
|
20240715,123400,303535289,1714,1714,1715,1714,526
|
|
20240715,123300,302633229,1714,1714,1714,1714,500
|
|
20240715,123200,301776229,1714,1714,1714,1713,101
|
|
20240715,123100,301603139,1715,1714,1715,1714,678
|
|
20240715,123000,300440790,1715,1715,1715,1715,1000
|
|
20240715,122900,298725790,1715,1715,1715,1715,40
|
|
20240715,122800,298657190,1715,1715,1715,1715,0
|
|
20240715,122700,298657190,1715,1715,1715,1715,0
|
|
20240715,122600,298657190,1715,1715,1715,1715,4
|
|
20240715,122500,298650330,1715,1715,1715,1715,2
|
|
20240715,122400,298646900,1713,1713,1713,1713,100
|
|
20240715,122300,298475600,1714,1714,1714,1714,0
|
|
20240715,122200,298475600,1714,1714,1714,1714,66
|
|
20240715,122100,298362476,1714,1714,1714,1714,3000
|
|
20240715,122000,293220476,1713,1714,1714,1713,212
|
|
20240715,121900,292857110,1714,1714,1714,1714,21
|
|
20240715,121800,292821116,1713,1713,1713,1713,80
|
|
20240715,121700,292684076,1712,1712,1712,1712,0
|
|
20240715,121600,292684076,1712,1712,1712,1712,0
|
|
20240715,121500,292684076,1712,1712,1712,1712,0
|
|
20240715,121400,292684076,1712,1712,1712,1712,101
|
|
20240715,121300,292511164,1712,1712,1712,1712,1293
|
|
20240715,121200,290297548,1712,1712,1712,1712,0
|
|
20240715,121100,290297548,1712,1711,1712,1711,7280
|
|
20240715,121000,277834576,1710,1710,1710,1710,0
|
|
20240715,120900,277834576,1710,1711,1711,1710,2002
|
|
20240715,120800,274410760,1712,1712,1712,1712,0
|
|
20240715,120700,274410760,1712,1712,1712,1712,0
|
|
20240715,120600,274410760,1712,1712,1712,1712,1
|
|
20240715,120500,274409048,1712,1712,1712,1712,0
|
|
20240715,120400,274409048,1712,1712,1712,1712,0
|
|
20240715,120300,274409048,1712,1712,1712,1712,1620
|
|
20240715,120200,271635608,1713,1713,1713,1713,549
|
|
20240715,120100,270695171,1713,1713,1713,1713,1021
|
|
20240715,120000,268946198,1714,1714,1714,1714,0
|
|
20240715,115900,268946198,1714,1714,1714,1714,79
|
|
20240715,115800,268810792,1714,1714,1715,1714,455
|
|
20240715,115700,268030917,1714,1713,1714,1713,1998
|
|
20240715,115600,264607343,1713,1713,1713,1713,0
|
|
20240715,115500,264607343,1713,1711,1713,1711,531
|
|
20240715,115400,263698798,1712,1712,1712,1712,504
|
|
20240715,115300,262835950,1712,1711,1712,1711,250
|
|
20240715,115200,262408198,1711,1712,1712,1711,88
|
|
20240715,115100,262257628,1711,1711,1711,1711,3
|
|
20240715,115000,262252495,1712,1712,1712,1712,73
|
|
20240715,114900,262127519,1712,1712,1712,1712,1
|
|
20240715,114800,262125807,1713,1712,1713,1712,530
|
|
20240715,114700,261218445,1712,1712,1712,1712,0
|
|
20240715,114600,261218445,1712,1712,1712,1712,451
|
|
20240715,114500,260446333,1712,1713,1713,1712,250
|
|
20240715,114400,260018133,1713,1713,1713,1713,100
|
|
20240715,114300,259846833,1713,1713,1714,1713,71
|
|
20240715,114200,259725207,1713,1713,1713,1713,970
|
|
20240715,114100,258063597,1714,1714,1714,1714,3
|
|
20240715,114000,258058455,1713,1714,1714,1713,1067
|
|
20240715,113900,256229647,1714,1714,1714,1714,1000
|
|
20240715,113800,254515647,1714,1714,1714,1714,20
|
|
20240715,113700,254481367,1714,1713,1714,1712,1860
|
|
20240715,113600,251295024,1713,1713,1713,1713,1322
|
|
20240715,113500,249030438,1712,1711,1712,1711,1190
|
|
20240715,113400,246993408,1711,1710,1711,1710,3076
|
|
20240715,113300,241731300,1710,1710,1710,1710,100
|
|
20240715,113200,241560300,1710,1710,1710,1710,421
|
|
20240715,113100,240840390,1710,1710,1710,1710,1301
|
|
20240715,113000,238615680,1710,1710,1710,1710,0
|
|
20240715,112900,238615680,1710,1710,1710,1710,0
|
|
20240715,112800,238615680,1710,1708,1710,1708,6400
|
|
20240715,112700,227675000,1708,1707,1708,1707,1108
|
|
20240715,112600,225782546,1708,1705,1708,1705,965
|
|
20240715,112500,224136375,1705,1704,1705,1703,2979
|
|
20240715,112400,219059568,1704,1704,1704,1704,0
|
|
20240715,112300,219059568,1704,1703,1704,1703,881
|
|
20240715,112200,217559223,1703,1703,1703,1703,0
|
|
20240715,112100,217559223,1703,1703,1703,1703,0
|
|
20240715,112000,217559223,1703,1703,1703,1703,0
|
|
20240715,111900,217559223,1703,1700,1703,1700,1100
|
|
20240715,111800,215688923,1701,1701,1701,1701,220
|
|
20240715,111700,215314703,1703,1703,1703,1703,1
|
|
20240715,111600,215313000,1703,1703,1703,1703,0
|
|
20240715,111500,215313000,1703,1703,1703,1703,0
|
|
20240715,111400,215313000,1703,1703,1703,1703,20
|
|
20240715,111300,215278940,1701,1701,1701,1701,0
|
|
20240715,111200,215278940,1701,1701,1701,1701,0
|
|
20240715,111100,215278940,1701,1701,1701,1701,0
|
|
20240715,111000,215278940,1701,1701,1701,1701,489
|
|
20240715,110900,214447151,1704,1701,1704,1701,3
|
|
20240715,110800,214442042,1704,1704,1704,1704,0
|
|
20240715,110700,214442042,1704,1704,1704,1704,10
|
|
20240715,110600,214425002,1705,1705,1705,1705,2
|
|
20240715,110500,214421592,1700,1700,1700,1700,750
|
|
20240715,110400,213146592,1705,1704,1705,1704,1751
|
|
20240715,110300,210162848,1698,1698,1698,1698,54
|
|
20240715,110200,210071156,1704,1704,1704,1704,0
|
|
20240715,110100,210071156,1704,1704,1704,1704,0
|
|
20240715,110000,210071156,1704,1704,1704,1704,0
|
|
20240715,105900,210071156,1704,1704,1704,1704,0
|
|
20240715,105800,210071156,1704,1704,1704,1704,0
|
|
20240715,105700,210071156,1704,1701,1705,1700,6857
|
|
20240715,105600,198413799,1705,1701,1705,1701,2008
|
|
20240715,105500,194998159,1705,1713,1713,1700,4632
|
|
20240715,105400,187111731,1713,1713,1713,1713,0
|
|
20240715,105300,187111731,1713,1704,1713,1704,7214
|
|
20240715,105200,174783152,1705,1705,1705,1705,184
|
|
20240715,105100,174469432,1707,1707,1707,1707,48
|
|
20240715,105000,174387496,1708,1697,1709,1697,3935
|
|
20240715,104900,167709637,1697,1710,1710,1697,1080
|
|
20240715,104800,165876461,1712,1712,1712,1712,0
|
|
20240715,104700,165876461,1712,1712,1712,1712,102
|
|
20240715,104600,165701837,1712,1712,1714,1712,5011
|
|
20240715,104500,157118365,1714,1694,1714,1693,3768
|
|
20240715,104400,150696272,1693,1711,1711,1693,3741
|
|
20240715,104300,144358954,1695,1713,1713,1695,645
|
|
20240715,104200,143265483,1693,1694,1714,1693,12059
|
|
20240715,104100,122724262,1691,1691,1691,1691,0
|
|
20240715,104000,122724262,1691,1694,1694,1691,587
|
|
20240715,103900,121731639,1694,1694,1694,1694,11
|
|
20240715,103800,121713005,1694,1691,1694,1691,1784
|
|
20240715,103700,118696258,1691,1693,1693,1691,670
|
|
20240715,103600,117562811,1694,1694,1694,1694,3
|
|
20240715,103500,117557729,1694,1694,1694,1694,0
|
|
20240715,103400,117557729,1694,1694,1694,1694,4458
|
|
20240715,103300,110005877,1697,1697,1697,1697,0
|
|
20240715,103200,110005877,1697,1697,1697,1697,5
|
|
20240715,103100,109997392,1697,1697,1697,1697,1
|
|
20240715,103000,109995695,1693,1693,1693,1693,0
|
|
20240715,102900,109995695,1693,1693,1693,1693,0
|
|
20240715,102800,109995695,1693,1693,1693,1692,850
|
|
20240715,102700,108557190,1693,1694,1694,1693,1301
|
|
20240715,102600,106354497,1697,1697,1697,1697,0
|
|
20240715,102500,106354497,1697,1697,1697,1697,0
|
|
20240715,102400,106354497,1697,1697,1697,1697,60
|
|
20240715,102300,106252677,1697,1697,1697,1697,0
|
|
20240715,102200,106252677,1697,1697,1697,1697,500
|
|
20240715,102100,105404177,1697,1697,1697,1697,1
|
|
20240715,102000,105402480,1693,1693,1693,1693,0
|
|
20240715,101900,105402480,1693,1698,1698,1693,7
|
|
20240715,101800,105390624,1697,1692,1697,1692,18177
|
|
20240715,101700,74609902,1693,1692,1693,1692,1580
|
|
20240715,101600,71934972,1692,1692,1692,1692,1011
|
|
20240715,101500,70224360,1692,1692,1692,1692,0
|
|
20240715,101400,70224360,1692,1692,1692,1692,0
|
|
20240715,101300,70224360,1692,1692,1692,1692,0
|
|
20240715,101200,70224360,1692,1692,1692,1692,2
|
|
20240715,101100,70220976,1692,1692,1692,1692,24
|
|
20240715,101000,70180368,1693,1693,1693,1693,3
|
|
20240715,100900,70175289,1693,1693,1693,1693,1
|
|
20240715,100800,70173596,1693,1693,1693,1693,37
|
|
20240715,100700,70110955,1693,1693,1693,1693,467
|
|
20240715,100600,69320324,1693,1693,1693,1693,831
|
|
20240715,100500,67913441,1692,1691,1692,1691,1142
|
|
20240715,100400,65981965,1687,1687,1687,1687,47
|
|
20240715,100300,65902676,1687,1687,1687,1687,2
|
|
20240715,100200,65899302,1687,1687,1687,1687,300
|
|
20240715,100100,65393202,1691,1691,1691,1691,1565
|
|
20240715,100000,62746787,1692,1691,1692,1691,2037
|
|
20240715,095900,59302218,1692,1692,1692,1692,0
|
|
20240715,095800,59302218,1692,1692,1692,1692,2
|
|
20240715,095700,59298834,1692,1692,1692,1692,0
|
|
20240715,095600,59298834,1692,1692,1692,1692,121
|
|
20240715,095500,59094102,1692,1691,1692,1691,301
|
|
20240715,095400,58585110,1692,1693,1693,1691,2115
|
|
20240715,095300,55008629,1693,1691,1693,1691,478
|
|
20240715,095200,54199989,1692,1692,1692,1692,20
|
|
20240715,095100,54166149,1693,1693,1693,1693,314
|
|
20240715,095000,53634547,1693,1693,1693,1693,0
|
|
20240715,094900,53634547,1693,1690,1693,1690,3667
|
|
20240715,094800,47433503,1691,1691,1691,1691,0
|
|
20240715,094700,47433503,1691,1691,1691,1691,0
|
|
20240715,094600,47433503,1691,1691,1691,1691,0
|
|
20240715,094500,47433503,1691,1691,1691,1691,0
|
|
20240715,094400,47433503,1691,1691,1691,1691,0
|
|
20240715,094300,47433503,1691,1691,1691,1691,0
|
|
20240715,094200,47433503,1691,1691,1691,1691,1
|
|
20240715,094100,47431812,1687,1687,1687,1687,300
|
|
20240715,094000,46925712,1692,1692,1692,1692,0
|
|
20240715,093900,46925712,1692,1692,1692,1692,0
|
|
20240715,093800,46925712,1692,1692,1692,1692,0
|
|
20240715,093700,46925712,1692,1692,1692,1692,0
|
|
20240715,093600,46925712,1692,1692,1692,1692,0
|
|
20240715,093500,46925712,1692,1692,1692,1692,0
|
|
20240715,093400,46925712,1692,1692,1692,1692,0
|
|
20240715,093300,46925712,1692,1692,1692,1692,1
|
|
20240715,093200,46924020,1687,1687,1687,1687,817
|
|
20240715,093100,45545741,1693,1693,1693,1693,0
|
|
20240715,093000,45545741,1693,1693,1693,1693,0
|
|
20240715,092900,45545741,1693,1691,1693,1687,382
|
|
20240715,092800,44901125,1693,1693,1693,1693,0
|
|
20240715,092700,44901125,1693,1691,1693,1691,1003
|
|
20240715,092600,43203148,1693,1691,1693,1691,6
|
|
20240715,092500,43192998,1693,1691,1693,1691,602
|
|
20240715,092400,42174912,1686,1686,1686,1686,1000
|
|
20240715,092300,40488912,1694,1694,1694,1694,0
|
|
20240715,092200,40488912,1694,1694,1694,1694,0
|
|
20240715,092100,40488912,1694,1694,1694,1694,1
|
|
20240715,092000,40487218,1694,1694,1694,1694,0
|
|
20240715,091900,40487218,1694,1691,1696,1687,4155
|
|
20240715,091800,33477542,1687,1691,1691,1687,5000
|
|
20240715,091700,25039928,1696,1696,1696,1696,0
|
|
20240715,091600,25039928,1696,1696,1696,1696,0
|
|
20240715,091500,25039928,1696,1696,1696,1696,6
|
|
20240715,091400,25029752,1696,1690,1696,1690,2594
|
|
20240715,091300,20633902,1696,1696,1696,1696,0
|
|
20240715,091200,20633902,1696,1692,1696,1690,127
|
|
20240715,091100,20419165,1691,1691,1691,1691,300
|
|
20240715,091000,19911865,1696,1696,1696,1696,2
|
|
20240715,090900,19908473,1691,1691,1697,1691,80
|
|
20240715,090800,19773187,1697,1697,1697,1697,20
|
|
20240715,090700,19739247,1697,1697,1697,1697,0
|
|
20240715,090600,19739247,1697,1697,1697,1697,0
|
|
20240715,090500,19739247,1697,1697,1697,1697,0
|
|
20240715,090400,19739247,1697,1695,1697,1692,1072
|
|
20240715,090300,17922147,1695,1691,1695,1691,658
|
|
20240715,090200,16808037,1695,1695,1695,1695,1121
|
|
20240715,090100,14907942,1696,1690,1696,1690,2014
|
|
20240715,090000,11504210,1694,1685,1694,1685,6811
|