595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185200,308424101,1679,1679,1679,1679,12877
|
|
20240704,185100,308424101,1679,1679,1679,1679,0
|
|
20240704,185000,308424101,1679,1679,1679,1679,0
|
|
20240704,184900,308424101,1679,1679,1679,1679,0
|
|
20240704,184800,308424101,1679,1679,1679,1679,0
|
|
20240704,184700,308424101,1679,1679,1679,1679,0
|
|
20240704,184600,308424101,1679,1679,1679,1679,0
|
|
20240704,184500,308424101,1679,1679,1679,1679,0
|
|
20240704,184400,308424101,1679,1679,1679,1679,0
|
|
20240704,184300,308424101,1679,1679,1679,1679,0
|
|
20240704,184200,308424101,1679,1679,1679,1679,0
|
|
20240704,184100,308424101,1679,1679,1679,1679,0
|
|
20240704,184000,308424101,1679,1679,1679,1679,0
|
|
20240704,183900,308424101,1679,1679,1679,1679,0
|
|
20240704,183800,308424101,1679,1679,1679,1679,0
|
|
20240704,183700,308424101,1679,1679,1679,1679,0
|
|
20240704,183600,308424101,1679,1679,1679,1679,0
|
|
20240704,183500,308424101,1679,1679,1679,1679,0
|
|
20240704,183400,308424101,1679,1679,1679,1679,0
|
|
20240704,183300,308424101,1679,1679,1679,1679,0
|
|
20240704,183200,308424101,1679,1679,1679,1679,0
|
|
20240704,183100,308424101,1679,1679,1679,1679,0
|
|
20240704,183000,308424101,1679,1679,1679,1679,0
|
|
20240704,182900,308424101,1679,1679,1679,1679,0
|
|
20240704,182800,308424101,1679,1679,1679,1679,0
|
|
20240704,182700,308424101,1679,1679,1679,1679,0
|
|
20240704,182600,308424101,1679,1679,1679,1679,0
|
|
20240704,182500,308424101,1679,1679,1679,1679,0
|
|
20240704,182400,308424101,1679,1679,1679,1679,0
|
|
20240704,182300,308424101,1679,1679,1679,1679,0
|
|
20240704,182200,308424101,1679,1679,1679,1679,12877
|
|
20240704,182100,308424101,1679,1679,1679,1679,0
|
|
20240704,182000,308424101,1679,1679,1679,1679,0
|
|
20240704,181900,308424101,1679,1679,1679,1679,0
|
|
20240704,181800,308424101,1679,1679,1679,1679,0
|
|
20240704,181700,308424101,1679,1679,1679,1679,0
|
|
20240704,181600,308424101,1679,1679,1679,1679,0
|
|
20240704,181500,308424101,1679,1679,1679,1679,0
|
|
20240704,181400,308424101,1679,1679,1679,1679,0
|
|
20240704,181300,308424101,1679,1679,1679,1679,0
|
|
20240704,181200,308424101,1679,1679,1679,1679,0
|
|
20240704,181100,308424101,1679,1679,1679,1679,0
|
|
20240704,181000,308424101,1679,1679,1679,1679,0
|
|
20240704,180900,308424101,1679,1679,1679,1679,0
|
|
20240704,180800,308424101,1679,1679,1679,1679,0
|
|
20240704,180700,308424101,1679,1679,1679,1679,0
|
|
20240704,180600,308424101,1679,1679,1679,1679,0
|
|
20240704,180500,308424101,1679,1679,1679,1679,0
|
|
20240704,180400,308424101,1679,1679,1679,1679,0
|
|
20240704,180300,308424101,1679,1679,1679,1679,0
|
|
20240704,180200,308424101,1679,1679,1679,1679,0
|
|
20240704,180100,308424101,1679,1679,1679,1679,0
|
|
20240704,180000,308424101,1679,1679,1679,1679,0
|
|
20240704,175900,308424101,1679,1679,1679,1679,0
|
|
20240704,175800,308424101,1679,1679,1679,1679,0
|
|
20240704,175700,308424101,1679,1679,1679,1679,0
|
|
20240704,175600,308424101,1679,1679,1679,1679,0
|
|
20240704,175500,308424101,1679,1679,1679,1679,0
|
|
20240704,175400,308424101,1679,1679,1679,1679,0
|
|
20240704,175300,308424101,1679,1679,1679,1679,0
|
|
20240704,175200,308424101,1679,1679,1679,1679,12877
|
|
20240704,175100,308424101,1679,1679,1679,1679,0
|
|
20240704,175000,308424101,1679,1679,1679,1679,0
|
|
20240704,174900,308424101,1679,1679,1679,1679,0
|
|
20240704,174800,308424101,1679,1679,1679,1679,0
|
|
20240704,174700,308424101,1679,1679,1679,1679,0
|
|
20240704,174600,308424101,1679,1679,1679,1679,0
|
|
20240704,174500,308424101,1679,1679,1679,1679,0
|
|
20240704,174400,308424101,1679,1679,1679,1679,0
|
|
20240704,174300,308424101,1679,1679,1679,1679,0
|
|
20240704,174200,308424101,1679,1679,1679,1679,0
|
|
20240704,174100,308424101,1679,1679,1679,1679,0
|
|
20240704,174000,308424101,1679,1679,1679,1679,0
|
|
20240704,173900,308424101,1679,1679,1679,1679,0
|
|
20240704,173800,308424101,1679,1679,1679,1679,0
|
|
20240704,173700,308424101,1679,1679,1679,1679,0
|
|
20240704,173600,308424101,1679,1679,1679,1679,0
|
|
20240704,173500,308424101,1679,1679,1679,1679,0
|
|
20240704,173400,308424101,1679,1679,1679,1679,0
|
|
20240704,173300,308424101,1679,1679,1679,1679,0
|
|
20240704,173200,308424101,1679,1679,1679,1679,0
|
|
20240704,173100,308424101,1679,1679,1679,1679,0
|
|
20240704,173000,308424101,1679,1679,1679,1679,0
|
|
20240704,172900,308424101,1679,1679,1679,1679,0
|
|
20240704,172800,308424101,1679,1679,1679,1679,0
|
|
20240704,172700,308424101,1679,1679,1679,1679,0
|
|
20240704,172600,308424101,1679,1679,1679,1679,0
|
|
20240704,172500,308424101,1679,1679,1679,1679,0
|
|
20240704,172400,308424101,1679,1679,1679,1679,0
|
|
20240704,172300,308424101,1679,1679,1679,1679,0
|
|
20240704,172200,308424101,1679,1679,1679,1679,12877
|
|
20240704,172100,308424101,1679,1679,1679,1679,0
|
|
20240704,172000,308424101,1679,1679,1679,1679,0
|
|
20240704,171900,308424101,1679,1679,1679,1679,0
|
|
20240704,171800,308424101,1679,1679,1679,1679,0
|
|
20240704,171700,308424101,1679,1679,1679,1679,0
|
|
20240704,171600,308424101,1679,1679,1679,1679,0
|
|
20240704,171500,308424101,1679,1679,1679,1679,0
|
|
20240704,171400,308424101,1679,1679,1679,1679,0
|
|
20240704,171300,308424101,1679,1679,1679,1679,0
|
|
20240704,171200,308424101,1679,1679,1679,1679,0
|
|
20240704,171100,308424101,1679,1679,1679,1679,0
|
|
20240704,171000,308424101,1679,1679,1679,1679,0
|
|
20240704,170900,308424101,1679,1679,1679,1679,0
|
|
20240704,170800,308424101,1679,1679,1679,1679,0
|
|
20240704,170700,308424101,1679,1679,1679,1679,0
|
|
20240704,170600,308424101,1679,1679,1679,1679,0
|
|
20240704,170500,308424101,1679,1679,1679,1679,0
|
|
20240704,170400,308424101,1679,1679,1679,1679,0
|
|
20240704,170300,308424101,1679,1679,1679,1679,0
|
|
20240704,170200,308424101,1679,1679,1679,1679,0
|
|
20240704,170100,308424101,1679,1679,1679,1679,0
|
|
20240704,170000,308424101,1679,1679,1679,1679,0
|
|
20240704,165900,308424101,1679,1679,1679,1679,0
|
|
20240704,165800,308424101,1679,1679,1679,1679,0
|
|
20240704,165700,308424101,1679,1679,1679,1679,0
|
|
20240704,165600,308424101,1679,1679,1679,1679,0
|
|
20240704,165500,308424101,1679,1679,1679,1679,0
|
|
20240704,165400,308424101,1679,1679,1679,1679,0
|
|
20240704,165300,308424101,1679,1679,1679,1679,0
|
|
20240704,165200,308424101,1679,1679,1679,1679,12877
|
|
20240704,165100,308424101,1679,1679,1679,1679,0
|
|
20240704,165000,308424101,1679,1679,1679,1679,0
|
|
20240704,164900,308424101,1679,1679,1679,1679,0
|
|
20240704,164800,308424101,1679,1679,1679,1679,0
|
|
20240704,164700,308424101,1679,1679,1679,1679,0
|
|
20240704,164600,308424101,1679,1679,1679,1679,0
|
|
20240704,164500,308424101,1679,1679,1679,1679,0
|
|
20240704,164400,308424101,1679,1679,1679,1679,0
|
|
20240704,164300,308424101,1679,1679,1679,1679,0
|
|
20240704,164200,308424101,1679,1679,1679,1679,0
|
|
20240704,164100,308424101,1679,1679,1679,1679,0
|
|
20240704,164000,308424101,1679,1679,1679,1679,0
|
|
20240704,163900,308424101,1679,1679,1679,1679,0
|
|
20240704,163800,308424101,1679,1679,1679,1679,0
|
|
20240704,163700,308424101,1679,1679,1679,1679,0
|
|
20240704,163600,308424101,1679,1679,1679,1679,0
|
|
20240704,163500,308424101,1679,1679,1679,1679,0
|
|
20240704,163400,308424101,1679,1679,1679,1679,0
|
|
20240704,163300,308424101,1679,1679,1679,1679,0
|
|
20240704,163200,308424101,1679,1679,1679,1679,0
|
|
20240704,163100,308424101,1679,1679,1679,1679,0
|
|
20240704,163000,308424101,1679,1679,1679,1679,0
|
|
20240704,162900,308424101,1679,1679,1679,1679,0
|
|
20240704,162800,308424101,1679,1679,1679,1679,0
|
|
20240704,162700,308424101,1679,1679,1679,1679,0
|
|
20240704,162600,308424101,1679,1679,1679,1679,0
|
|
20240704,162500,308424101,1679,1679,1679,1679,0
|
|
20240704,162400,308424101,1679,1679,1679,1679,0
|
|
20240704,162300,308424101,1679,1679,1679,1679,0
|
|
20240704,162200,308424101,1679,1679,1679,1679,12877
|
|
20240704,162100,308424101,1679,1679,1679,1679,0
|
|
20240704,162000,308424101,1679,1679,1679,1679,0
|
|
20240704,161900,308424101,1679,1679,1679,1679,0
|
|
20240704,161800,308424101,1679,1679,1679,1679,0
|
|
20240704,161700,308424101,1679,1679,1679,1679,0
|
|
20240704,161600,308424101,1679,1679,1679,1679,0
|
|
20240704,161500,308424101,1679,1679,1679,1679,0
|
|
20240704,161400,308424101,1679,1679,1679,1679,0
|
|
20240704,161300,308424101,1679,1679,1679,1679,0
|
|
20240704,161200,308424101,1679,1679,1679,1679,0
|
|
20240704,161100,308424101,1679,1679,1679,1679,0
|
|
20240704,161000,308424101,1679,1679,1679,1679,0
|
|
20240704,160900,308424101,1679,1679,1679,1679,0
|
|
20240704,160800,308424101,1679,1679,1679,1679,0
|
|
20240704,160700,308424101,1679,1679,1679,1679,0
|
|
20240704,160600,308424101,1679,1679,1679,1679,0
|
|
20240704,160500,308424101,1679,1679,1679,1679,0
|
|
20240704,160400,308424101,1679,1679,1679,1679,0
|
|
20240704,160300,308424101,1679,1679,1679,1679,0
|
|
20240704,160200,308424101,1679,1679,1679,1679,0
|
|
20240704,160100,308424101,1679,1679,1679,1679,0
|
|
20240704,160000,308424101,1679,1679,1679,1679,0
|
|
20240704,155900,308424101,1679,1679,1679,1679,0
|
|
20240704,155800,308424101,1679,1679,1679,1679,0
|
|
20240704,155700,308424101,1679,1679,1679,1679,0
|
|
20240704,155600,308424101,1679,1679,1679,1679,0
|
|
20240704,155500,308424101,1679,1679,1679,1679,0
|
|
20240704,155400,308424101,1679,1679,1679,1679,0
|
|
20240704,155300,308424101,1679,1679,1679,1679,0
|
|
20240704,155200,308424101,1679,1679,1679,1679,12877
|
|
20240704,155100,308424101,1679,1679,1679,1679,0
|
|
20240704,155000,308424101,1679,1679,1679,1679,0
|
|
20240704,154900,308424101,1679,1679,1679,1679,0
|
|
20240704,154800,308424101,1679,1679,1679,1679,0
|
|
20240704,154700,308424101,1679,1679,1679,1679,0
|
|
20240704,154600,308424101,1679,1679,1679,1679,0
|
|
20240704,154500,308424101,1679,1679,1679,1679,0
|
|
20240704,154400,308424101,1679,1679,1679,1679,0
|
|
20240704,154300,308424101,1679,1679,1679,1679,0
|
|
20240704,154200,308424101,1679,1679,1679,1679,0
|
|
20240704,154100,308424101,1679,1679,1679,1679,0
|
|
20240704,154000,308424101,1679,1679,1679,1679,0
|
|
20240704,153900,308424101,1679,1679,1679,1679,0
|
|
20240704,153800,308424101,1679,1679,1679,1679,0
|
|
20240704,153700,308424101,1679,1679,1679,1679,0
|
|
20240704,153600,308424101,1679,1679,1679,1679,0
|
|
20240704,153500,308424101,1679,1679,1679,1679,0
|
|
20240704,153400,308424101,1679,1679,1679,1679,0
|
|
20240704,153300,308424101,1679,1679,1679,1679,0
|
|
20240704,153200,308424101,1679,1679,1679,1679,0
|
|
20240704,153100,308424101,1679,1679,1679,1679,0
|
|
20240704,153000,308424101,1679,1679,1679,1679,12877
|
|
20240704,152900,286803618,1678,1678,1678,1678,0
|
|
20240704,152800,286803618,1678,1678,1678,1678,0
|
|
20240704,152700,286803618,1678,1678,1678,1678,0
|
|
20240704,152600,286803618,1678,1678,1678,1678,0
|
|
20240704,152500,286803618,1678,1678,1678,1678,0
|
|
20240704,152400,286803618,1678,1678,1678,1678,0
|
|
20240704,152300,286803618,1678,1678,1678,1678,0
|
|
20240704,152200,286803618,1678,1678,1678,1678,0
|
|
20240704,152100,286803618,1678,1678,1678,1678,0
|
|
20240704,152000,286803618,1678,1678,1678,1678,0
|
|
20240704,151900,286803618,1678,1678,1678,1678,50
|
|
20240704,151800,286719718,1679,1679,1679,1679,0
|
|
20240704,151700,286719718,1679,1679,1679,1679,0
|
|
20240704,151600,286719718,1679,1679,1679,1679,3
|
|
20240704,151500,286714681,1676,1678,1678,1676,820
|
|
20240704,151400,285338939,1679,1679,1679,1679,7
|
|
20240704,151300,285327186,1679,1679,1680,1679,167
|
|
20240704,151200,285046788,1680,1680,1680,1680,0
|
|
20240704,151100,285046788,1680,1680,1680,1680,295
|
|
20240704,151000,284551188,1680,1680,1680,1680,236
|
|
20240704,150900,284154708,1681,1681,1681,1681,68
|
|
20240704,150800,284040400,1681,1681,1681,1681,3000
|
|
20240704,150700,278997400,1681,1681,1681,1681,22
|
|
20240704,150600,278960418,1681,1681,1681,1681,19
|
|
20240704,150500,278928479,1681,1681,1681,1681,4
|
|
20240704,150400,278921755,1681,1680,1681,1680,76
|
|
20240704,150300,278794008,1680,1680,1681,1680,7203
|
|
20240704,150200,266685768,1681,1681,1681,1681,5
|
|
20240704,150100,266677363,1681,1680,1681,1680,509
|
|
20240704,150000,265822231,1680,1681,1681,1680,23
|
|
20240704,145900,265783583,1682,1681,1682,1681,1076
|
|
20240704,145800,263974818,1681,1680,1681,1680,366
|
|
20240704,145700,263359924,1680,1677,1680,1676,3431
|
|
20240704,145600,257606156,1676,1674,1676,1674,1673
|
|
20240704,145500,254805352,1674,1677,1677,1674,2046
|
|
20240704,145400,251378214,1677,1677,1677,1677,0
|
|
20240704,145300,251378214,1677,1677,1677,1677,103
|
|
20240704,145200,251205483,1677,1677,1677,1677,116
|
|
20240704,145100,251010951,1675,1675,1675,1675,29
|
|
20240704,145000,250962376,1675,1676,1676,1674,3969
|
|
20240704,144900,244313997,1677,1676,1677,1676,121
|
|
20240704,144800,244111200,1677,1677,1677,1677,0
|
|
20240704,144700,244111200,1677,1677,1677,1677,0
|
|
20240704,144600,244111200,1677,1680,1680,1677,3167
|
|
20240704,144500,238796898,1681,1681,1681,1681,18
|
|
20240704,144400,238766640,1681,1681,1681,1681,10
|
|
20240704,144300,238749830,1682,1682,1682,1682,0
|
|
20240704,144200,238749830,1682,1682,1682,1682,0
|
|
20240704,144100,238749830,1682,1681,1682,1681,1000
|
|
20240704,144000,237068685,1681,1681,1681,1681,50
|
|
20240704,143900,236984635,1681,1681,1681,1681,0
|
|
20240704,143800,236984635,1681,1681,1681,1681,0
|
|
20240704,143700,236984635,1681,1681,1681,1681,0
|
|
20240704,143600,236984635,1681,1681,1681,1681,0
|
|
20240704,143500,236984635,1681,1681,1681,1681,0
|
|
20240704,143400,236984635,1681,1681,1681,1681,0
|
|
20240704,143300,236984635,1681,1681,1681,1681,1
|
|
20240704,143200,236982954,1680,1680,1680,1680,100
|
|
20240704,143100,236814954,1680,1680,1680,1680,239
|
|
20240704,143000,236413434,1680,1680,1680,1680,12
|
|
20240704,142900,236393274,1680,1680,1680,1680,0
|
|
20240704,142800,236393274,1680,1680,1680,1680,2229
|
|
20240704,142700,232648554,1680,1680,1680,1680,0
|
|
20240704,142600,232648554,1680,1680,1680,1680,809
|
|
20240704,142500,231289434,1680,1680,1680,1680,1190
|
|
20240704,142400,229290234,1680,1680,1680,1680,1
|
|
20240704,142300,229288554,1680,1680,1680,1680,1895
|
|
20240704,142200,226104954,1680,1680,1680,1680,0
|
|
20240704,142100,226104954,1680,1680,1680,1680,0
|
|
20240704,142000,226104954,1680,1680,1680,1680,510
|
|
20240704,141900,225248154,1680,1680,1680,1679,7
|
|
20240704,141800,225236399,1679,1678,1679,1677,2452
|
|
20240704,141700,221122592,1679,1679,1679,1679,20
|
|
20240704,141600,221089012,1679,1679,1679,1679,39
|
|
20240704,141500,221023531,1679,1680,1680,1679,1631
|
|
20240704,141400,218284081,1681,1681,1681,1681,1
|
|
20240704,141300,218282400,1679,1679,1679,1679,0
|
|
20240704,141200,218282400,1679,1680,1680,1679,100
|
|
20240704,141100,218114491,1681,1681,1681,1681,1000
|
|
20240704,141000,216433491,1681,1681,1681,1681,0
|
|
20240704,140900,216433491,1681,1680,1681,1680,101
|
|
20240704,140800,216263810,1680,1680,1680,1680,584
|
|
20240704,140700,215282690,1680,1680,1680,1680,5
|
|
20240704,140600,215274290,1681,1681,1681,1681,0
|
|
20240704,140500,215274290,1681,1681,1681,1681,14
|
|
20240704,140400,215250756,1681,1681,1681,1681,0
|
|
20240704,140300,215250756,1681,1681,1681,1681,112
|
|
20240704,140200,215062484,1681,1681,1681,1681,29
|
|
20240704,140100,215013735,1682,1682,1682,1682,100
|
|
20240704,140000,214845535,1681,1682,1682,1681,17
|
|
20240704,135900,214816946,1682,1682,1682,1682,0
|
|
20240704,135800,214816946,1682,1682,1682,1682,0
|
|
20240704,135700,214816946,1682,1682,1683,1682,454
|
|
20240704,135600,214053045,1682,1682,1682,1682,5
|
|
20240704,135500,214044635,1682,1682,1682,1682,0
|
|
20240704,135400,214044635,1682,1682,1682,1682,0
|
|
20240704,135300,214044635,1682,1682,1682,1682,15
|
|
20240704,135200,214019405,1682,1682,1682,1682,0
|
|
20240704,135100,214019405,1682,1682,1682,1682,0
|
|
20240704,135000,214019405,1682,1682,1682,1682,0
|
|
20240704,134900,214019405,1682,1682,1682,1682,0
|
|
20240704,134800,214019405,1682,1682,1682,1682,0
|
|
20240704,134700,214019405,1682,1682,1682,1682,0
|
|
20240704,134600,214019405,1682,1682,1682,1682,0
|
|
20240704,134500,214019405,1682,1682,1682,1682,1
|
|
20240704,134400,214017723,1682,1682,1682,1682,0
|
|
20240704,134300,214017723,1682,1683,1683,1682,50
|
|
20240704,134200,213933613,1683,1683,1683,1683,0
|
|
20240704,134100,213933613,1683,1683,1683,1683,0
|
|
20240704,134000,213933613,1683,1683,1683,1683,118
|
|
20240704,133900,213735019,1683,1683,1683,1683,0
|
|
20240704,133800,213735019,1683,1683,1683,1683,0
|
|
20240704,133700,213735019,1683,1683,1683,1683,1
|
|
20240704,133600,213733336,1677,1677,1677,1677,60
|
|
20240704,133500,213632716,1684,1684,1684,1684,0
|
|
20240704,133400,213632716,1684,1684,1684,1684,1
|
|
20240704,133300,213631032,1676,1676,1676,1676,0
|
|
20240704,133200,213631032,1676,1679,1686,1676,7023
|
|
20240704,133100,201832862,1680,1680,1680,1680,1
|
|
20240704,133000,201831182,1679,1679,1679,1679,0
|
|
20240704,132900,201831182,1679,1679,1679,1679,3144
|
|
20240704,132800,196552406,1679,1679,1679,1679,0
|
|
20240704,132700,196552406,1679,1679,1679,1679,301
|
|
20240704,132600,196047027,1678,1678,1678,1678,600
|
|
20240704,132500,195040227,1678,1678,1678,1678,0
|
|
20240704,132400,195040227,1678,1678,1678,1678,110
|
|
20240704,132300,194855647,1678,1678,1678,1678,198
|
|
20240704,132200,194523403,1679,1679,1679,1679,3
|
|
20240704,132100,194518366,1679,1679,1679,1679,40
|
|
20240704,132000,194451206,1680,1680,1680,1680,0
|
|
20240704,131900,194451206,1680,1680,1680,1680,0
|
|
20240704,131800,194451206,1680,1680,1680,1680,0
|
|
20240704,131700,194451206,1680,1680,1680,1680,290
|
|
20240704,131600,193964006,1680,1680,1680,1680,0
|
|
20240704,131500,193964006,1680,1680,1680,1680,40
|
|
20240704,131400,193896806,1680,1680,1680,1680,0
|
|
20240704,131300,193896806,1680,1680,1680,1680,0
|
|
20240704,131200,193896806,1680,1680,1680,1680,56
|
|
20240704,131100,193802726,1680,1680,1680,1680,0
|
|
20240704,131000,193802726,1680,1680,1680,1680,44
|
|
20240704,130900,193728806,1680,1680,1680,1680,0
|
|
20240704,130800,193728806,1680,1680,1680,1680,122
|
|
20240704,130700,193523846,1681,1681,1681,1681,0
|
|
20240704,130600,193523846,1681,1680,1681,1680,201
|
|
20240704,130500,193186165,1681,1681,1681,1681,0
|
|
20240704,130400,193186165,1681,1681,1681,1681,0
|
|
20240704,130300,193186165,1681,1681,1681,1681,1
|
|
20240704,130200,193184484,1677,1678,1678,1677,134
|
|
20240704,130100,192959765,1681,1681,1681,1681,0
|
|
20240704,130000,192959765,1681,1681,1681,1681,13
|
|
20240704,125900,192937912,1676,1679,1679,1676,219
|
|
20240704,125800,192570547,1682,1682,1682,1682,1
|
|
20240704,125700,192568865,1679,1679,1679,1679,1
|
|
20240704,125600,192567186,1680,1680,1680,1680,0
|
|
20240704,125500,192567186,1680,1680,1680,1680,0
|
|
20240704,125400,192567186,1680,1681,1681,1680,630
|
|
20240704,125300,191508783,1682,1682,1682,1682,0
|
|
20240704,125200,191508783,1682,1682,1682,1682,0
|
|
20240704,125100,191508783,1682,1682,1682,1681,42
|
|
20240704,125000,191438179,1681,1680,1681,1680,1788
|
|
20240704,124900,188434320,1680,1680,1680,1680,0
|
|
20240704,124800,188434320,1680,1680,1680,1680,0
|
|
20240704,124700,188434320,1680,1680,1680,1680,0
|
|
20240704,124600,188434320,1680,1680,1680,1680,0
|
|
20240704,124500,188434320,1680,1680,1680,1680,32
|
|
20240704,124400,188380560,1678,1678,1678,1678,0
|
|
20240704,124300,188380560,1678,1678,1678,1678,12
|
|
20240704,124200,188360424,1680,1680,1680,1680,13
|
|
20240704,124100,188338584,1680,1680,1680,1677,9133
|
|
20240704,124000,172995180,1680,1680,1680,1680,500
|
|
20240704,123900,172155180,1680,1680,1680,1680,0
|
|
20240704,123800,172155180,1680,1680,1680,1680,0
|
|
20240704,123700,172155180,1680,1680,1680,1680,200
|
|
20240704,123600,171819180,1680,1680,1680,1680,100
|
|
20240704,123500,171651180,1680,1680,1680,1680,5
|
|
20240704,123400,171642780,1680,1680,1680,1680,0
|
|
20240704,123300,171642780,1680,1680,1680,1680,0
|
|
20240704,123200,171642780,1680,1680,1680,1680,2811
|
|
20240704,123100,166920300,1680,1680,1680,1680,0
|
|
20240704,123000,166920300,1680,1680,1680,1680,21
|
|
20240704,122900,166885020,1680,1680,1680,1677,45
|
|
20240704,122800,166809540,1678,1678,1678,1678,1
|
|
20240704,122700,166807862,1676,1676,1676,1676,848
|
|
20240704,122600,165386614,1674,1676,1676,1674,7
|
|
20240704,122500,165374886,1676,1676,1676,1676,15
|
|
20240704,122400,165349746,1676,1676,1676,1676,48
|
|
20240704,122300,165269298,1676,1676,1676,1673,110
|
|
20240704,122200,165085128,1676,1676,1676,1676,35
|
|
20240704,122100,165026468,1676,1676,1676,1676,20
|
|
20240704,122000,164992948,1676,1675,1676,1672,1011
|
|
20240704,121900,163302429,1676,1681,1681,1671,4136
|
|
20240704,121800,156378107,1677,1680,1681,1677,5097
|
|
20240704,121700,147822761,1681,1682,1682,1681,697
|
|
20240704,121600,146651057,1682,1684,1684,1682,3242
|
|
20240704,121500,141197751,1683,1683,1683,1683,0
|
|
20240704,121400,141197751,1683,1684,1684,1683,2000
|
|
20240704,121300,137831749,1685,1685,1685,1685,0
|
|
20240704,121200,137831749,1685,1685,1685,1685,0
|
|
20240704,121100,137831749,1685,1685,1685,1683,200
|
|
20240704,121000,137494874,1683,1683,1683,1683,0
|
|
20240704,120900,137494874,1683,1685,1685,1683,100
|
|
20240704,120800,137326526,1686,1686,1686,1686,5
|
|
20240704,120700,137318096,1686,1686,1686,1686,76
|
|
20240704,120600,137189960,1686,1686,1686,1686,1441
|
|
20240704,120500,134760434,1687,1687,1687,1687,0
|
|
20240704,120400,134760434,1687,1687,1687,1687,5
|
|
20240704,120300,134751999,1687,1687,1687,1687,3
|
|
20240704,120200,134746938,1687,1687,1687,1687,0
|
|
20240704,120100,134746938,1687,1687,1687,1687,1
|
|
20240704,120000,134745251,1686,1686,1686,1686,88
|
|
20240704,115900,134596883,1686,1686,1686,1686,0
|
|
20240704,115800,134596883,1686,1686,1686,1686,4
|
|
20240704,115700,134590139,1687,1687,1687,1687,0
|
|
20240704,115600,134590139,1687,1687,1687,1687,0
|
|
20240704,115500,134590139,1687,1687,1687,1687,0
|
|
20240704,115400,134590139,1687,1687,1687,1687,0
|
|
20240704,115300,134590139,1687,1687,1687,1687,0
|
|
20240704,115200,134590139,1687,1687,1687,1687,0
|
|
20240704,115100,134590139,1687,1687,1687,1687,0
|
|
20240704,115000,134590139,1687,1687,1687,1687,1
|
|
20240704,114900,134588452,1686,1686,1686,1686,0
|
|
20240704,114800,134588452,1686,1686,1686,1686,1700
|
|
20240704,114700,131722252,1687,1687,1687,1687,413
|
|
20240704,114600,131025521,1687,1686,1687,1686,1001
|
|
20240704,114500,129337134,1687,1687,1687,1687,0
|
|
20240704,114400,129337134,1687,1687,1687,1687,1
|
|
20240704,114300,129335447,1686,1687,1687,1686,1906
|
|
20240704,114200,126121925,1687,1687,1687,1687,0
|
|
20240704,114100,126121925,1687,1687,1687,1687,0
|
|
20240704,114000,126121925,1687,1687,1687,1687,1
|
|
20240704,113900,126120238,1686,1686,1686,1686,1147
|
|
20240704,113800,124186396,1687,1687,1687,1687,0
|
|
20240704,113700,124186396,1687,1687,1687,1687,0
|
|
20240704,113600,124186396,1687,1687,1687,1687,0
|
|
20240704,113500,124186396,1687,1687,1687,1687,0
|
|
20240704,113400,124186396,1687,1687,1687,1687,128
|
|
20240704,113300,123970460,1687,1687,1687,1687,101
|
|
20240704,113200,123800073,1687,1687,1687,1687,0
|
|
20240704,113100,123800073,1687,1687,1687,1687,0
|
|
20240704,113000,123800073,1687,1687,1687,1687,1
|
|
20240704,112900,123798386,1686,1686,1686,1686,3000
|
|
20240704,112800,118740386,1686,1686,1686,1686,0
|
|
20240704,112700,118740386,1686,1686,1686,1686,0
|
|
20240704,112600,118740386,1686,1686,1686,1686,0
|
|
20240704,112500,118740386,1686,1686,1686,1686,1
|
|
20240704,112400,118738700,1685,1685,1685,1685,80
|
|
20240704,112300,118603900,1685,1685,1685,1685,0
|
|
20240704,112200,118603900,1685,1685,1685,1685,45
|
|
20240704,112100,118528075,1681,1686,1686,1681,2001
|
|
20240704,112000,115164366,1685,1685,1685,1685,849
|
|
20240704,111900,113733801,1685,1685,1685,1685,201
|
|
20240704,111800,113395116,1685,1685,1685,1685,0
|
|
20240704,111700,113395116,1685,1680,1685,1680,2006
|
|
20240704,111600,110025021,1681,1683,1683,1681,5132
|
|
20240704,111500,101395010,1684,1685,1685,1684,101
|
|
20240704,111400,101224826,1685,1685,1685,1685,106
|
|
20240704,111300,101046216,1685,1684,1685,1684,2163
|
|
20240704,111200,97401680,1685,1685,1685,1685,0
|
|
20240704,111100,97401680,1685,1685,1686,1685,6035
|
|
20240704,111000,87232704,1685,1685,1685,1685,2406
|
|
20240704,110900,83178594,1685,1685,1685,1685,0
|
|
20240704,110800,83178594,1685,1685,1685,1685,0
|
|
20240704,110700,83178594,1685,1685,1685,1685,0
|
|
20240704,110600,83178594,1685,1685,1685,1685,0
|
|
20240704,110500,83178594,1685,1685,1685,1685,0
|
|
20240704,110400,83178594,1685,1685,1685,1685,0
|
|
20240704,110300,83178594,1685,1685,1685,1685,1
|
|
20240704,110200,83176909,1686,1686,1686,1686,0
|
|
20240704,110100,83176909,1686,1687,1687,1686,7
|
|
20240704,110000,83165101,1687,1688,1688,1687,68
|
|
20240704,105900,83050371,1687,1687,1688,1687,505
|
|
20240704,105800,82198435,1687,1686,1687,1680,10835
|
|
20240704,105700,63991542,1687,1687,1687,1687,0
|
|
20240704,105600,63991542,1687,1687,1687,1687,0
|
|
20240704,105500,63991542,1687,1685,1687,1685,501
|
|
20240704,105400,63147355,1682,1682,1683,1682,1448
|
|
20240704,105300,60711818,1682,1682,1682,1682,200
|
|
20240704,105200,60375418,1682,1682,1682,1682,1529
|
|
20240704,105100,57803640,1682,1682,1682,1682,20
|
|
20240704,105000,57770000,1681,1682,1682,1681,601
|
|
20240704,104900,56759718,1682,1681,1682,1681,501
|
|
20240704,104800,55917536,1682,1682,1682,1682,44
|
|
20240704,104700,55843528,1687,1682,1687,1681,952
|
|
20240704,104600,54243163,1687,1687,1687,1687,1
|
|
20240704,104500,54241476,1682,1682,1682,1682,80
|
|
20240704,104400,54106916,1682,1682,1682,1682,5
|
|
20240704,104300,54098506,1682,1682,1682,1682,534
|
|
20240704,104200,53200318,1681,1688,1688,1681,2441
|
|
20240704,104100,49095069,1683,1684,1688,1683,602
|
|
20240704,104000,48081534,1688,1685,1688,1685,5
|
|
20240704,103900,48073106,1688,1688,1688,1688,11
|
|
20240704,103800,48054538,1688,1687,1688,1684,1002
|
|
20240704,103700,46366357,1688,1688,1688,1688,4
|
|
20240704,103600,46359605,1689,1689,1689,1689,0
|
|
20240704,103500,46359605,1689,1689,1689,1689,0
|
|
20240704,103400,46359605,1689,1689,1689,1689,0
|
|
20240704,103300,46359605,1689,1689,1689,1689,0
|
|
20240704,103200,46359605,1689,1687,1689,1687,2
|
|
20240704,103100,46356229,1689,1689,1689,1686,231
|
|
20240704,103000,45966584,1689,1689,1689,1689,62
|
|
20240704,102900,45861866,1689,1689,1689,1689,0
|
|
20240704,102800,45861866,1689,1689,1689,1689,200
|
|
20240704,102700,45524066,1689,1689,1689,1689,0
|
|
20240704,102600,45524066,1689,1689,1689,1689,13
|
|
20240704,102500,45502109,1689,1689,1689,1689,100
|
|
20240704,102400,45333209,1689,1689,1689,1689,1
|
|
20240704,102300,45331520,1689,1690,1690,1689,36
|
|
20240704,102200,45270715,1689,1690,1690,1689,16
|
|
20240704,102100,45243689,1689,1689,1689,1689,1
|
|
20240704,102000,45242000,1690,1690,1690,1690,90
|
|
20240704,101900,45089900,1689,1689,1689,1689,0
|
|
20240704,101800,45089900,1689,1690,1690,1689,62
|
|
20240704,101700,44985122,1690,1690,1690,1690,0
|
|
20240704,101600,44985122,1690,1690,1690,1690,0
|
|
20240704,101500,44985122,1690,1690,1690,1690,12
|
|
20240704,101400,44964842,1690,1690,1690,1690,20
|
|
20240704,101300,44931042,1690,1690,1690,1690,10
|
|
20240704,101200,44914142,1690,1690,1690,1690,0
|
|
20240704,101100,44914142,1690,1690,1690,1690,0
|
|
20240704,101000,44914142,1690,1690,1690,1690,95
|
|
20240704,100900,44753592,1691,1691,1691,1691,13
|
|
20240704,100800,44731609,1691,1691,1691,1691,2
|
|
20240704,100700,44728227,1691,1691,1691,1691,0
|
|
20240704,100600,44728227,1691,1691,1691,1691,0
|
|
20240704,100500,44728227,1691,1691,1691,1691,0
|
|
20240704,100400,44728227,1691,1690,1691,1690,7
|
|
20240704,100300,44716391,1691,1691,1691,1691,39
|
|
20240704,100200,44650442,1691,1692,1692,1691,85
|
|
20240704,100100,44506632,1692,1692,1692,1690,24
|
|
20240704,100000,44466066,1690,1690,1690,1690,90
|
|
20240704,095900,44313966,1693,1693,1693,1693,0
|
|
20240704,095800,44313966,1693,1693,1693,1693,0
|
|
20240704,095700,44313966,1693,1693,1693,1693,0
|
|
20240704,095600,44313966,1693,1690,1693,1690,22
|
|
20240704,095500,44276780,1693,1693,1693,1693,0
|
|
20240704,095400,44276780,1693,1689,1693,1689,52
|
|
20240704,095300,44188927,1690,1690,1690,1690,0
|
|
20240704,095200,44188927,1690,1690,1690,1690,400
|
|
20240704,095100,43512927,1690,1690,1690,1690,5
|
|
20240704,095000,43504477,1690,1690,1690,1690,36
|
|
20240704,094900,43443637,1690,1690,1690,1690,50
|
|
20240704,094800,43359137,1690,1690,1690,1690,469
|
|
20240704,094700,42566527,1690,1690,1690,1690,38
|
|
20240704,094600,42502307,1690,1690,1690,1690,10
|
|
20240704,094500,42485407,1692,1691,1692,1690,490
|
|
20240704,094400,41657150,1693,1693,1693,1693,0
|
|
20240704,094300,41657150,1693,1693,1693,1693,2
|
|
20240704,094200,41653764,1693,1690,1693,1690,92
|
|
20240704,094100,41498281,1690,1688,1690,1688,12
|
|
20240704,094000,41478021,1689,1690,1690,1689,21
|
|
20240704,093900,41442551,1690,1683,1690,1683,2
|
|
20240704,093800,41439178,1682,1684,1690,1681,2028
|
|
20240704,093700,38029075,1690,1690,1690,1690,0
|
|
20240704,093600,38029075,1690,1683,1690,1683,6455
|
|
20240704,093500,27165303,1683,1683,1683,1683,417
|
|
20240704,093400,26463492,1683,1683,1683,1683,535
|
|
20240704,093300,25563087,1683,1687,1687,1683,1354
|
|
20240704,093200,23283856,1690,1690,1690,1690,1
|
|
20240704,093100,23282166,1684,1691,1691,1684,1534
|
|
20240704,093000,20692896,1694,1694,1694,1694,12
|
|
20240704,092900,20672568,1694,1694,1694,1694,20
|
|
20240704,092800,20638688,1694,1694,1694,1694,2
|
|
20240704,092700,20635300,1692,1694,1694,1692,8
|
|
20240704,092600,20621751,1694,1694,1694,1694,20
|
|
20240704,092500,20587871,1694,1694,1694,1694,10
|
|
20240704,092400,20570931,1694,1694,1694,1689,1004
|
|
20240704,092300,18875154,1689,1690,1690,1689,196
|
|
20240704,092200,18543971,1691,1691,1691,1691,2
|
|
20240704,092100,18540589,1690,1691,1691,1690,589
|
|
20240704,092000,17545178,1695,1690,1695,1690,31
|
|
20240704,091900,17492778,1690,1690,1690,1690,1
|
|
20240704,091800,17491088,1695,1695,1695,1695,0
|
|
20240704,091700,17491088,1695,1695,1695,1695,100
|
|
20240704,091600,17321588,1695,1695,1695,1695,2
|
|
20240704,091500,17318198,1689,1695,1695,1689,1098
|
|
20240704,091400,15461832,1696,1695,1696,1695,4
|
|
20240704,091300,15455050,1697,1697,1697,1697,0
|
|
20240704,091200,15455050,1697,1697,1697,1697,0
|
|
20240704,091100,15455050,1697,1697,1697,1697,0
|
|
20240704,091000,15455050,1697,1697,1697,1697,0
|
|
20240704,090900,15455050,1697,1696,1697,1696,502
|
|
20240704,090800,14603656,1698,1698,1698,1698,0
|
|
20240704,090700,14603656,1698,1696,1698,1693,1731
|
|
20240704,090600,11669610,1698,1698,1698,1698,1
|
|
20240704,090500,11667912,1698,1698,1698,1698,1
|
|
20240704,090400,11666214,1699,1695,1700,1695,1007
|
|
20240704,090300,9955329,1695,1717,1717,1695,4
|
|
20240704,090200,9948506,1719,1722,1722,1719,6
|
|
20240704,090100,9938189,1720,1690,1720,1690,3000
|
|
20240704,090000,4809094,1690,1682,1690,1682,2829
|