596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185300,469778645,1684,1684,1684,1684,4728
|
|
20240709,185200,469778645,1684,1684,1684,1684,0
|
|
20240709,185100,469778645,1684,1684,1684,1684,0
|
|
20240709,185000,469778645,1684,1684,1684,1684,0
|
|
20240709,184900,469778645,1684,1684,1684,1684,0
|
|
20240709,184800,469778645,1684,1684,1684,1684,0
|
|
20240709,184700,469778645,1684,1684,1684,1684,0
|
|
20240709,184600,469778645,1684,1684,1684,1684,0
|
|
20240709,184500,469778645,1684,1684,1684,1684,0
|
|
20240709,184400,469778645,1684,1684,1684,1684,0
|
|
20240709,184300,469778645,1684,1684,1684,1684,0
|
|
20240709,184200,469778645,1684,1684,1684,1684,0
|
|
20240709,184100,469778645,1684,1684,1684,1684,0
|
|
20240709,184000,469778645,1684,1684,1684,1684,0
|
|
20240709,183900,469778645,1684,1684,1684,1684,0
|
|
20240709,183800,469778645,1684,1684,1684,1684,0
|
|
20240709,183700,469778645,1684,1684,1684,1684,0
|
|
20240709,183600,469778645,1684,1684,1684,1684,0
|
|
20240709,183500,469778645,1684,1684,1684,1684,0
|
|
20240709,183400,469778645,1684,1684,1684,1684,0
|
|
20240709,183300,469778645,1684,1684,1684,1684,0
|
|
20240709,183200,469778645,1684,1684,1684,1684,0
|
|
20240709,183100,469778645,1684,1684,1684,1684,0
|
|
20240709,183000,469778645,1684,1684,1684,1684,0
|
|
20240709,182900,469778645,1684,1684,1684,1684,0
|
|
20240709,182800,469778645,1684,1684,1684,1684,0
|
|
20240709,182700,469778645,1684,1684,1684,1684,0
|
|
20240709,182600,469778645,1684,1684,1684,1684,0
|
|
20240709,182500,469778645,1684,1684,1684,1684,0
|
|
20240709,182400,469778645,1684,1684,1684,1684,0
|
|
20240709,182300,469778645,1684,1684,1684,1684,4728
|
|
20240709,182200,469778645,1684,1684,1684,1684,0
|
|
20240709,182100,469778645,1684,1684,1684,1684,0
|
|
20240709,182000,469778645,1684,1684,1684,1684,0
|
|
20240709,181900,469778645,1684,1684,1684,1684,0
|
|
20240709,181800,469778645,1684,1684,1684,1684,0
|
|
20240709,181700,469778645,1684,1684,1684,1684,0
|
|
20240709,181600,469778645,1684,1684,1684,1684,0
|
|
20240709,181500,469778645,1684,1684,1684,1684,0
|
|
20240709,181400,469778645,1684,1684,1684,1684,0
|
|
20240709,181300,469778645,1684,1684,1684,1684,0
|
|
20240709,181200,469778645,1684,1684,1684,1684,0
|
|
20240709,181100,469778645,1684,1684,1684,1684,0
|
|
20240709,181000,469778645,1684,1684,1684,1684,0
|
|
20240709,180900,469778645,1684,1684,1684,1684,0
|
|
20240709,180800,469778645,1684,1684,1684,1684,0
|
|
20240709,180700,469778645,1684,1684,1684,1684,0
|
|
20240709,180600,469778645,1684,1684,1684,1684,0
|
|
20240709,180500,469778645,1684,1684,1684,1684,0
|
|
20240709,180400,469778645,1684,1684,1684,1684,0
|
|
20240709,180300,469778645,1684,1684,1684,1684,0
|
|
20240709,180200,469778645,1684,1684,1684,1684,0
|
|
20240709,180100,469778645,1684,1684,1684,1684,0
|
|
20240709,180000,469778645,1684,1684,1684,1684,0
|
|
20240709,175900,469778645,1684,1684,1684,1684,0
|
|
20240709,175800,469778645,1684,1684,1684,1684,0
|
|
20240709,175700,469778645,1684,1684,1684,1684,0
|
|
20240709,175600,469778645,1684,1684,1684,1684,0
|
|
20240709,175500,469778645,1684,1684,1684,1684,0
|
|
20240709,175400,469778645,1684,1684,1684,1684,0
|
|
20240709,175300,469778645,1684,1684,1684,1684,4728
|
|
20240709,175200,469778645,1684,1684,1684,1684,0
|
|
20240709,175100,469778645,1684,1684,1684,1684,0
|
|
20240709,175000,469778645,1684,1684,1684,1684,0
|
|
20240709,174900,469778645,1684,1684,1684,1684,0
|
|
20240709,174800,469778645,1684,1684,1684,1684,0
|
|
20240709,174700,469778645,1684,1684,1684,1684,0
|
|
20240709,174600,469778645,1684,1684,1684,1684,0
|
|
20240709,174500,469778645,1684,1684,1684,1684,0
|
|
20240709,174400,469778645,1684,1684,1684,1684,0
|
|
20240709,174300,469778645,1684,1684,1684,1684,0
|
|
20240709,174200,469778645,1684,1684,1684,1684,0
|
|
20240709,174100,469778645,1684,1684,1684,1684,0
|
|
20240709,174000,469778645,1684,1684,1684,1684,0
|
|
20240709,173900,469778645,1684,1684,1684,1684,0
|
|
20240709,173800,469778645,1684,1684,1684,1684,0
|
|
20240709,173700,469778645,1684,1684,1684,1684,0
|
|
20240709,173600,469778645,1684,1684,1684,1684,0
|
|
20240709,173500,469778645,1684,1684,1684,1684,0
|
|
20240709,173400,469778645,1684,1684,1684,1684,0
|
|
20240709,173300,469778645,1684,1684,1684,1684,0
|
|
20240709,173200,469778645,1684,1684,1684,1684,0
|
|
20240709,173100,469778645,1684,1684,1684,1684,0
|
|
20240709,173000,469778645,1684,1684,1684,1684,0
|
|
20240709,172900,469778645,1684,1684,1684,1684,0
|
|
20240709,172800,469778645,1684,1684,1684,1684,0
|
|
20240709,172700,469778645,1684,1684,1684,1684,0
|
|
20240709,172600,469778645,1684,1684,1684,1684,0
|
|
20240709,172500,469778645,1684,1684,1684,1684,0
|
|
20240709,172400,469778645,1684,1684,1684,1684,0
|
|
20240709,172300,469778645,1684,1684,1684,1684,4728
|
|
20240709,172200,469778645,1684,1684,1684,1684,0
|
|
20240709,172100,469778645,1684,1684,1684,1684,0
|
|
20240709,172000,469778645,1684,1684,1684,1684,0
|
|
20240709,171900,469778645,1684,1684,1684,1684,0
|
|
20240709,171800,469778645,1684,1684,1684,1684,0
|
|
20240709,171700,469778645,1684,1684,1684,1684,0
|
|
20240709,171600,469778645,1684,1684,1684,1684,0
|
|
20240709,171500,469778645,1684,1684,1684,1684,0
|
|
20240709,171400,469778645,1684,1684,1684,1684,0
|
|
20240709,171300,469778645,1684,1684,1684,1684,0
|
|
20240709,171200,469778645,1684,1684,1684,1684,0
|
|
20240709,171100,469778645,1684,1684,1684,1684,0
|
|
20240709,171000,469778645,1684,1684,1684,1684,0
|
|
20240709,170900,469778645,1684,1684,1684,1684,0
|
|
20240709,170800,469778645,1684,1684,1684,1684,0
|
|
20240709,170700,469778645,1684,1684,1684,1684,0
|
|
20240709,170600,469778645,1684,1684,1684,1684,0
|
|
20240709,170500,469778645,1684,1684,1684,1684,0
|
|
20240709,170400,469778645,1684,1684,1684,1684,0
|
|
20240709,170300,469778645,1684,1684,1684,1684,0
|
|
20240709,170200,469778645,1684,1684,1684,1684,0
|
|
20240709,170100,469778645,1684,1684,1684,1684,0
|
|
20240709,170000,469778645,1684,1684,1684,1684,0
|
|
20240709,165900,469778645,1684,1684,1684,1684,0
|
|
20240709,165800,469778645,1684,1684,1684,1684,0
|
|
20240709,165700,469778645,1684,1684,1684,1684,0
|
|
20240709,165600,469778645,1684,1684,1684,1684,0
|
|
20240709,165500,469778645,1684,1684,1684,1684,0
|
|
20240709,165400,469778645,1684,1684,1684,1684,0
|
|
20240709,165300,469778645,1684,1684,1684,1684,4728
|
|
20240709,165200,469778645,1684,1684,1684,1684,0
|
|
20240709,165100,469778645,1684,1684,1684,1684,0
|
|
20240709,165000,469778645,1684,1684,1684,1684,0
|
|
20240709,164900,469778645,1684,1684,1684,1684,0
|
|
20240709,164800,469778645,1684,1684,1684,1684,0
|
|
20240709,164700,469778645,1684,1684,1684,1684,0
|
|
20240709,164600,469778645,1684,1684,1684,1684,0
|
|
20240709,164500,469778645,1684,1684,1684,1684,0
|
|
20240709,164400,469778645,1684,1684,1684,1684,0
|
|
20240709,164300,469778645,1684,1684,1684,1684,0
|
|
20240709,164200,469778645,1684,1684,1684,1684,0
|
|
20240709,164100,469778645,1684,1684,1684,1684,0
|
|
20240709,164000,469778645,1684,1684,1684,1684,0
|
|
20240709,163900,469778645,1684,1684,1684,1684,0
|
|
20240709,163800,469778645,1684,1684,1684,1684,0
|
|
20240709,163700,469778645,1684,1684,1684,1684,0
|
|
20240709,163600,469778645,1684,1684,1684,1684,0
|
|
20240709,163500,469778645,1684,1684,1684,1684,0
|
|
20240709,163400,469778645,1684,1684,1684,1684,0
|
|
20240709,163300,469778645,1684,1684,1684,1684,0
|
|
20240709,163200,469778645,1684,1684,1684,1684,0
|
|
20240709,163100,469778645,1684,1684,1684,1684,0
|
|
20240709,163000,469778645,1684,1684,1684,1684,0
|
|
20240709,162900,469778645,1684,1684,1684,1684,0
|
|
20240709,162800,469778645,1684,1684,1684,1684,0
|
|
20240709,162700,469778645,1684,1684,1684,1684,0
|
|
20240709,162600,469778645,1684,1684,1684,1684,0
|
|
20240709,162500,469778645,1684,1684,1684,1684,0
|
|
20240709,162400,469778645,1684,1684,1684,1684,0
|
|
20240709,162300,469778645,1684,1684,1684,1684,4728
|
|
20240709,162200,469778645,1684,1684,1684,1684,0
|
|
20240709,162100,469778645,1684,1684,1684,1684,0
|
|
20240709,162000,469778645,1684,1684,1684,1684,0
|
|
20240709,161900,469778645,1684,1684,1684,1684,0
|
|
20240709,161800,469778645,1684,1684,1684,1684,0
|
|
20240709,161700,469778645,1684,1684,1684,1684,0
|
|
20240709,161600,469778645,1684,1684,1684,1684,0
|
|
20240709,161500,469778645,1684,1684,1684,1684,0
|
|
20240709,161400,469778645,1684,1684,1684,1684,0
|
|
20240709,161300,469778645,1684,1684,1684,1684,0
|
|
20240709,161200,469778645,1684,1684,1684,1684,0
|
|
20240709,161100,469778645,1684,1684,1684,1684,0
|
|
20240709,161000,469778645,1684,1684,1684,1684,0
|
|
20240709,160900,469778645,1684,1684,1684,1684,0
|
|
20240709,160800,469778645,1684,1684,1684,1684,0
|
|
20240709,160700,469778645,1684,1684,1684,1684,0
|
|
20240709,160600,469778645,1684,1684,1684,1684,0
|
|
20240709,160500,469778645,1684,1684,1684,1684,0
|
|
20240709,160400,469778645,1684,1684,1684,1684,0
|
|
20240709,160300,469778645,1684,1684,1684,1684,0
|
|
20240709,160200,469778645,1684,1684,1684,1684,0
|
|
20240709,160100,469778645,1684,1684,1684,1684,0
|
|
20240709,160000,469778645,1684,1684,1684,1684,0
|
|
20240709,155900,469778645,1684,1684,1684,1684,0
|
|
20240709,155800,469778645,1684,1684,1684,1684,0
|
|
20240709,155700,469778645,1684,1684,1684,1684,0
|
|
20240709,155600,469778645,1684,1684,1684,1684,0
|
|
20240709,155500,469778645,1684,1684,1684,1684,0
|
|
20240709,155400,469778645,1684,1684,1684,1684,0
|
|
20240709,155300,469778645,1684,1684,1684,1684,4728
|
|
20240709,155200,469778645,1684,1684,1684,1684,0
|
|
20240709,155100,469778645,1684,1684,1684,1684,0
|
|
20240709,155000,469778645,1684,1684,1684,1684,0
|
|
20240709,154900,469778645,1684,1684,1684,1684,0
|
|
20240709,154800,469778645,1684,1684,1684,1684,0
|
|
20240709,154700,469778645,1684,1684,1684,1684,0
|
|
20240709,154600,469778645,1684,1684,1684,1684,0
|
|
20240709,154500,469778645,1684,1684,1684,1684,0
|
|
20240709,154400,469778645,1684,1684,1684,1684,0
|
|
20240709,154300,469778645,1684,1684,1684,1684,0
|
|
20240709,154200,469778645,1684,1684,1684,1684,0
|
|
20240709,154100,469778645,1684,1684,1684,1684,0
|
|
20240709,154000,469778645,1684,1684,1684,1684,0
|
|
20240709,153900,469778645,1684,1684,1684,1684,0
|
|
20240709,153800,469778645,1684,1684,1684,1684,0
|
|
20240709,153700,469778645,1684,1684,1684,1684,0
|
|
20240709,153600,469778645,1684,1684,1684,1684,0
|
|
20240709,153500,469778645,1684,1684,1684,1684,0
|
|
20240709,153400,469778645,1684,1684,1684,1684,0
|
|
20240709,153300,469778645,1684,1684,1684,1684,0
|
|
20240709,153200,469778645,1684,1684,1684,1684,0
|
|
20240709,153100,469778645,1684,1684,1684,1684,0
|
|
20240709,153000,469778645,1684,1684,1684,1684,4728
|
|
20240709,152900,461816693,1684,1684,1684,1684,0
|
|
20240709,152800,461816693,1684,1684,1684,1684,0
|
|
20240709,152700,461816693,1684,1684,1684,1684,0
|
|
20240709,152600,461816693,1684,1684,1684,1684,0
|
|
20240709,152500,461816693,1684,1684,1684,1684,0
|
|
20240709,152400,461816693,1684,1684,1684,1684,0
|
|
20240709,152300,461816693,1684,1684,1684,1684,0
|
|
20240709,152200,461816693,1684,1684,1684,1684,0
|
|
20240709,152100,461816693,1684,1684,1684,1684,0
|
|
20240709,152000,461816693,1684,1684,1684,1684,0
|
|
20240709,151900,461816693,1684,1685,1685,1683,6701
|
|
20240709,151800,450532565,1685,1685,1685,1685,35
|
|
20240709,151700,450473590,1685,1685,1685,1684,117
|
|
20240709,151600,450276463,1685,1685,1685,1684,6
|
|
20240709,151500,450266357,1685,1685,1685,1685,0
|
|
20240709,151400,450266357,1685,1685,1685,1684,12
|
|
20240709,151300,450246138,1685,1685,1685,1684,227
|
|
20240709,151200,449863689,1685,1685,1685,1684,12
|
|
20240709,151100,449843470,1685,1685,1686,1684,3191
|
|
20240709,151000,444463696,1685,1686,1686,1685,438
|
|
20240709,150900,443725664,1684,1685,1685,1684,839
|
|
20240709,150800,442312787,1684,1686,1686,1684,10360
|
|
20240709,150700,424856387,1686,1686,1686,1686,0
|
|
20240709,150600,424856387,1686,1685,1686,1685,1755
|
|
20240709,150500,421899009,1685,1685,1685,1684,67
|
|
20240709,150400,421786119,1685,1685,1685,1685,0
|
|
20240709,150300,421786119,1685,1685,1685,1684,231
|
|
20240709,150200,421396903,1685,1685,1685,1685,1
|
|
20240709,150100,421395218,1685,1686,1686,1684,1309
|
|
20240709,150000,419189721,1686,1685,1686,1684,1076
|
|
20240709,145900,417376678,1685,1685,1685,1685,0
|
|
20240709,145800,417376678,1685,1684,1685,1684,3
|
|
20240709,145700,417371625,1685,1685,1685,1684,2053
|
|
20240709,145600,413914238,1685,1684,1685,1684,1948
|
|
20240709,145500,410633209,1685,1685,1685,1684,3735
|
|
20240709,145400,404340510,1686,1686,1686,1686,0
|
|
20240709,145300,404340510,1686,1686,1686,1685,28
|
|
20240709,145200,404293307,1686,1686,1686,1686,0
|
|
20240709,145100,404293307,1686,1686,1686,1685,474
|
|
20240709,145000,403494228,1686,1686,1686,1685,655
|
|
20240709,144900,402390515,1686,1686,1686,1685,3699
|
|
20240709,144800,396155056,1687,1687,1687,1687,0
|
|
20240709,144700,396155056,1687,1687,1687,1686,42
|
|
20240709,144600,396084206,1687,1688,1688,1686,1184
|
|
20240709,144500,394086974,1688,1688,1688,1688,0
|
|
20240709,144400,394086974,1688,1688,1688,1687,270
|
|
20240709,144300,393631236,1688,1688,1688,1688,0
|
|
20240709,144200,393631236,1688,1688,1688,1688,0
|
|
20240709,144100,393631236,1688,1688,1688,1688,2
|
|
20240709,144000,393627860,1686,1686,1686,1686,2
|
|
20240709,143900,393624488,1686,1688,1688,1686,2501
|
|
20240709,143800,389406669,1689,1688,1689,1687,571
|
|
20240709,143700,388442550,1688,1689,1689,1687,327
|
|
20240709,143600,387890510,1689,1688,1689,1688,20
|
|
20240709,143500,387856749,1688,1688,1688,1688,1
|
|
20240709,143400,387855061,1688,1688,1688,1687,16
|
|
20240709,143300,387828056,1688,1688,1688,1687,12
|
|
20240709,143200,387807801,1688,1688,1688,1687,6
|
|
20240709,143100,387797674,1688,1688,1688,1688,0
|
|
20240709,143000,387797674,1688,1688,1688,1687,16
|
|
20240709,142900,387770669,1688,1688,1688,1688,0
|
|
20240709,142800,387770669,1688,1688,1688,1687,3
|
|
20240709,142700,387765606,1687,1687,1687,1687,2
|
|
20240709,142600,387762232,1688,1688,1688,1688,1
|
|
20240709,142500,387760544,1687,1688,1688,1687,48
|
|
20240709,142400,387679529,1688,1688,1688,1688,0
|
|
20240709,142300,387679529,1688,1688,1688,1687,13
|
|
20240709,142200,387657587,1688,1688,1688,1688,0
|
|
20240709,142100,387657587,1688,1688,1688,1687,110
|
|
20240709,142000,387471916,1688,1688,1688,1687,938
|
|
20240709,141900,385888890,1689,1688,1689,1688,2
|
|
20240709,141800,385885513,1688,1689,1689,1688,12
|
|
20240709,141700,385865247,1689,1689,1689,1689,0
|
|
20240709,141600,385865247,1689,1689,1689,1689,1
|
|
20240709,141500,385863558,1689,1689,1689,1689,0
|
|
20240709,141400,385863558,1689,1689,1689,1689,0
|
|
20240709,141300,385863558,1689,1689,1689,1689,0
|
|
20240709,141200,385863558,1689,1689,1689,1689,0
|
|
20240709,141100,385863558,1689,1689,1689,1688,119
|
|
20240709,141000,385662584,1689,1689,1689,1688,1505
|
|
20240709,140900,383121137,1690,1690,1690,1690,0
|
|
20240709,140800,383121137,1690,1690,1690,1690,0
|
|
20240709,140700,383121137,1690,1690,1690,1690,0
|
|
20240709,140600,383121137,1690,1690,1690,1690,0
|
|
20240709,140500,383121137,1690,1690,1690,1689,8
|
|
20240709,140400,383107619,1690,1690,1690,1690,0
|
|
20240709,140300,383107619,1690,1690,1690,1690,2
|
|
20240709,140200,383104239,1689,1690,1690,1689,61
|
|
20240709,140100,383001160,1690,1690,1690,1689,14
|
|
20240709,140000,382977503,1690,1690,1690,1689,15
|
|
20240709,135900,382952155,1690,1690,1690,1689,4
|
|
20240709,135800,382945397,1690,1690,1690,1689,123
|
|
20240709,135700,382737549,1690,1690,1690,1689,130
|
|
20240709,135600,382517876,1690,1690,1690,1690,0
|
|
20240709,135500,382517876,1690,1690,1690,1690,0
|
|
20240709,135400,382517876,1690,1690,1690,1690,0
|
|
20240709,135300,382517876,1690,1690,1690,1689,62
|
|
20240709,135200,382413107,1690,1690,1690,1689,9
|
|
20240709,135100,382397900,1690,1690,1690,1690,1
|
|
20240709,135000,382396210,1689,1690,1690,1689,225
|
|
20240709,134900,382015985,1690,1690,1690,1690,0
|
|
20240709,134800,382015985,1690,1690,1690,1688,177
|
|
20240709,134700,381717084,1689,1690,1690,1689,117
|
|
20240709,134600,381519370,1690,1690,1690,1689,64
|
|
20240709,134500,381411222,1688,1688,1688,1688,25
|
|
20240709,134400,381369022,1688,1690,1690,1688,168
|
|
20240709,134300,381085337,1691,1691,1691,1691,1
|
|
20240709,134200,381083646,1688,1690,1690,1688,1358
|
|
20240709,134100,378789110,1690,1690,1690,1690,1
|
|
20240709,134000,378787420,1688,1689,1689,1688,109
|
|
20240709,133900,378603327,1688,1689,1689,1688,46
|
|
20240709,133800,378525637,1689,1689,1689,1689,3
|
|
20240709,133700,378520570,1688,1691,1691,1688,618
|
|
20240709,133600,377477138,1691,1691,1691,1691,17
|
|
20240709,133500,377448391,1691,1691,1691,1691,4
|
|
20240709,133400,377441627,1691,1691,1691,1691,0
|
|
20240709,133300,377441627,1691,1691,1691,1691,0
|
|
20240709,133200,377441627,1691,1689,1691,1689,30
|
|
20240709,133100,377390933,1689,1690,1690,1689,1572
|
|
20240709,133000,374735765,1690,1691,1691,1690,13
|
|
20240709,132900,374713783,1691,1691,1691,1691,0
|
|
20240709,132800,374713783,1691,1691,1691,1691,0
|
|
20240709,132700,374713783,1691,1691,1691,1691,0
|
|
20240709,132600,374713783,1691,1691,1691,1691,0
|
|
20240709,132500,374713783,1691,1691,1691,1691,0
|
|
20240709,132400,374713783,1691,1691,1691,1691,0
|
|
20240709,132300,374713783,1691,1691,1691,1691,0
|
|
20240709,132200,374713783,1691,1691,1691,1691,1
|
|
20240709,132100,374712092,1689,1691,1691,1689,1376
|
|
20240709,132000,372386024,1690,1691,1691,1690,185
|
|
20240709,131900,372073371,1691,1691,1691,1691,0
|
|
20240709,131800,372073371,1691,1691,1691,1691,1
|
|
20240709,131700,372071680,1690,1691,1691,1690,3
|
|
20240709,131600,372066608,1690,1690,1690,1690,1559
|
|
20240709,131500,369431898,1691,1691,1691,1691,0
|
|
20240709,131400,369431898,1691,1690,1691,1689,293
|
|
20240709,131300,368936969,1690,1690,1690,1689,298
|
|
20240709,131200,368433372,1690,1690,1690,1690,0
|
|
20240709,131100,368433372,1690,1690,1690,1689,32
|
|
20240709,131000,368379297,1690,1690,1690,1690,0
|
|
20240709,130900,368379297,1690,1691,1691,1689,27
|
|
20240709,130800,368333668,1690,1690,1690,1690,271
|
|
20240709,130700,367875678,1690,1690,1690,1690,0
|
|
20240709,130600,367875678,1690,1690,1690,1690,10
|
|
20240709,130500,367858778,1690,1689,1690,1689,56
|
|
20240709,130400,367764193,1690,1690,1690,1690,0
|
|
20240709,130300,367764193,1690,1690,1690,1690,1
|
|
20240709,130200,367762503,1688,1688,1688,1688,0
|
|
20240709,130100,367762503,1688,1688,1688,1688,0
|
|
20240709,130000,367762503,1688,1688,1688,1688,0
|
|
20240709,125900,367762503,1688,1690,1690,1688,266
|
|
20240709,125800,367312994,1690,1690,1690,1690,1
|
|
20240709,125700,367311304,1690,1690,1690,1690,2
|
|
20240709,125600,367307924,1688,1688,1688,1688,0
|
|
20240709,125500,367307924,1688,1690,1690,1688,385
|
|
20240709,125400,366657462,1689,1689,1690,1689,133
|
|
20240709,125300,366432815,1689,1689,1690,1689,137
|
|
20240709,125200,366201412,1690,1690,1690,1690,0
|
|
20240709,125100,366201412,1690,1690,1690,1689,140
|
|
20240709,125000,365964828,1690,1690,1690,1689,11
|
|
20240709,124900,365946239,1690,1690,1690,1690,0
|
|
20240709,124800,365946239,1690,1690,1690,1690,0
|
|
20240709,124700,365946239,1690,1690,1690,1690,5
|
|
20240709,124600,365937789,1689,1690,1690,1689,37
|
|
20240709,124500,365875266,1689,1690,1690,1689,56
|
|
20240709,124400,365780658,1689,1690,1690,1689,57
|
|
20240709,124300,365684335,1687,1687,1687,1687,0
|
|
20240709,124200,365684335,1687,1687,1687,1687,0
|
|
20240709,124100,365684335,1687,1690,1690,1687,1198
|
|
20240709,124000,363660277,1690,1690,1690,1690,1
|
|
20240709,123900,363658587,1690,1690,1690,1690,0
|
|
20240709,123800,363658587,1690,1690,1690,1687,1702
|
|
20240709,123700,360782713,1690,1690,1690,1690,7
|
|
20240709,123600,360770883,1690,1690,1690,1690,0
|
|
20240709,123500,360770883,1690,1690,1690,1690,1
|
|
20240709,123400,360769193,1690,1690,1690,1690,1
|
|
20240709,123300,360767503,1690,1690,1690,1689,79
|
|
20240709,123200,360634068,1688,1689,1689,1688,116
|
|
20240709,123100,360438153,1689,1688,1689,1688,10
|
|
20240709,123000,360421272,1688,1688,1688,1688,803
|
|
20240709,122900,359065808,1688,1688,1688,1688,0
|
|
20240709,122800,359065808,1688,1688,1688,1688,1
|
|
20240709,122700,359064120,1688,1688,1688,1688,2
|
|
20240709,122600,359060744,1688,1688,1688,1688,3
|
|
20240709,122500,359055680,1685,1685,1685,1685,0
|
|
20240709,122400,359055680,1685,1686,1688,1685,72
|
|
20240709,122300,358934202,1686,1687,1687,1685,107
|
|
20240709,122200,358753722,1687,1689,1689,1686,173
|
|
20240709,122100,358461601,1689,1689,1689,1689,0
|
|
20240709,122000,358461601,1689,1689,1689,1689,1
|
|
20240709,121900,358459912,1688,1689,1689,1688,56
|
|
20240709,121800,358365382,1689,1689,1689,1689,2
|
|
20240709,121700,358362004,1686,1686,1686,1686,0
|
|
20240709,121600,358362004,1686,1686,1686,1686,0
|
|
20240709,121500,358362004,1686,1687,1687,1686,27
|
|
20240709,121400,358316481,1689,1689,1689,1689,1
|
|
20240709,121300,358314792,1685,1686,1686,1685,58
|
|
20240709,121200,358217011,1686,1685,1686,1685,305
|
|
20240709,121100,357703081,1685,1685,1685,1685,0
|
|
20240709,121000,357703081,1685,1685,1685,1685,20
|
|
20240709,120900,357669381,1684,1684,1684,1683,2063
|
|
20240709,120800,354195410,1684,1684,1684,1684,1
|
|
20240709,120700,354193726,1683,1685,1685,1683,3870
|
|
20240709,120600,347676884,1685,1686,1686,1685,232
|
|
20240709,120500,347285763,1686,1686,1686,1686,0
|
|
20240709,120400,347285763,1686,1686,1686,1686,0
|
|
20240709,120300,347285763,1686,1686,1686,1686,0
|
|
20240709,120200,347285763,1686,1686,1686,1686,0
|
|
20240709,120100,347285763,1686,1686,1686,1686,2
|
|
20240709,120000,347282391,1684,1685,1685,1683,2848
|
|
20240709,115900,342486572,1686,1685,1686,1684,1056
|
|
20240709,115800,340707398,1685,1686,1686,1685,115
|
|
20240709,115700,340513620,1686,1686,1686,1686,1
|
|
20240709,115600,340511934,1685,1686,1686,1685,443
|
|
20240709,115500,339765078,1686,1686,1686,1686,0
|
|
20240709,115400,339765078,1686,1685,1686,1684,886
|
|
20240709,115300,338272189,1685,1686,1686,1683,12679
|
|
20240709,115200,316915909,1687,1687,1687,1687,0
|
|
20240709,115100,316915909,1687,1687,1687,1687,0
|
|
20240709,115000,316915909,1687,1687,1687,1687,0
|
|
20240709,114900,316915909,1687,1690,1690,1686,1992
|
|
20240709,114800,313555682,1688,1688,1688,1688,0
|
|
20240709,114700,313555682,1688,1688,1688,1688,0
|
|
20240709,114600,313555682,1688,1688,1688,1688,0
|
|
20240709,114500,313555682,1688,1688,1688,1688,0
|
|
20240709,114400,313555682,1688,1691,1691,1688,732
|
|
20240709,114300,312319122,1691,1691,1691,1691,0
|
|
20240709,114200,312319122,1691,1691,1691,1691,0
|
|
20240709,114100,312319122,1691,1690,1691,1690,407
|
|
20240709,114000,311631291,1691,1693,1694,1687,847
|
|
20240709,113900,310197911,1694,1694,1694,1694,21
|
|
20240709,113800,310162337,1694,1693,1694,1688,132
|
|
20240709,113700,309938849,1693,1687,1693,1686,583
|
|
20240709,113600,308954010,1686,1687,1687,1686,1628
|
|
20240709,113500,306207657,1687,1686,1687,1686,540
|
|
20240709,113400,305297098,1684,1692,1692,1684,20558
|
|
20240709,113300,270614694,1693,1693,1693,1693,0
|
|
20240709,113200,270614694,1693,1693,1693,1693,0
|
|
20240709,113100,270614694,1693,1693,1693,1691,108
|
|
20240709,113000,270431859,1693,1691,1693,1691,915
|
|
20240709,112900,268884380,1690,1690,1690,1690,503
|
|
20240709,112800,268034310,1690,1690,1690,1689,546
|
|
20240709,112700,267111614,1688,1693,1693,1688,13299
|
|
20240709,112600,244633030,1694,1694,1694,1694,100
|
|
20240709,112500,244463630,1694,1694,1694,1694,1
|
|
20240709,112400,244461936,1693,1693,1693,1693,6
|
|
20240709,112300,244451778,1694,1694,1694,1694,120
|
|
20240709,112200,244248498,1696,1696,1696,1696,0
|
|
20240709,112100,244248498,1696,1696,1696,1696,0
|
|
20240709,112000,244248498,1696,1691,1696,1690,782
|
|
20240709,111900,242926148,1691,1691,1691,1691,11
|
|
20240709,111800,242907547,1691,1691,1691,1690,4869
|
|
20240709,111700,234674554,1691,1692,1692,1691,706
|
|
20240709,111600,233480581,1692,1692,1692,1691,257
|
|
20240709,111500,233045769,1692,1691,1692,1691,579
|
|
20240709,111400,232066158,1692,1692,1692,1692,23
|
|
20240709,111300,232027242,1692,1692,1692,1692,0
|
|
20240709,111200,232027242,1692,1692,1692,1691,252
|
|
20240709,111100,231600903,1692,1691,1692,1691,16
|
|
20240709,111000,231573842,1691,1692,1692,1691,496
|
|
20240709,110900,230734710,1692,1692,1692,1692,0
|
|
20240709,110800,230734710,1692,1690,1692,1690,1425
|
|
20240709,110700,228325103,1690,1693,1693,1690,11341
|
|
20240709,110600,209149155,1691,1691,1692,1691,647
|
|
20240709,110500,208054517,1692,1692,1692,1691,479
|
|
20240709,110400,207244390,1692,1695,1695,1691,18165
|
|
20240709,110300,176488259,1696,1696,1696,1695,8
|
|
20240709,110200,176474692,1696,1697,1697,1696,23
|
|
20240709,110100,176435665,1695,1695,1695,1695,0
|
|
20240709,110000,176435665,1695,1695,1695,1695,0
|
|
20240709,105900,176435665,1695,1696,1696,1695,55
|
|
20240709,105800,176342439,1695,1695,1695,1695,0
|
|
20240709,105700,176342439,1695,1695,1695,1695,6180
|
|
20240709,105600,165867339,1697,1697,1697,1697,1
|
|
20240709,105500,165865642,1695,1695,1695,1695,0
|
|
20240709,105400,165865642,1695,1697,1697,1695,68
|
|
20240709,105300,165750256,1697,1696,1697,1694,9713
|
|
20240709,105200,149285773,1697,1697,1697,1697,0
|
|
20240709,105100,149285773,1697,1697,1697,1697,0
|
|
20240709,105000,149285773,1697,1697,1697,1697,0
|
|
20240709,104900,149285773,1697,1697,1697,1697,0
|
|
20240709,104800,149285773,1697,1697,1697,1697,0
|
|
20240709,104700,149285773,1697,1696,1697,1696,4
|
|
20240709,104600,149278987,1696,1697,1697,1696,660
|
|
20240709,104500,148159026,1697,1697,1697,1696,28
|
|
20240709,104400,148111515,1697,1696,1697,1696,51
|
|
20240709,104300,148024997,1696,1697,1697,1696,69
|
|
20240709,104200,147907917,1695,1695,1695,1695,0
|
|
20240709,104100,147907917,1695,1695,1695,1695,0
|
|
20240709,104000,147907917,1695,1695,1696,1695,122
|
|
20240709,103900,147701027,1695,1698,1698,1695,29
|
|
20240709,103800,147651825,1698,1698,1698,1697,7
|
|
20240709,103700,147639940,1698,1698,1698,1698,0
|
|
20240709,103600,147639940,1698,1698,1698,1698,0
|
|
20240709,103500,147639940,1698,1698,1698,1698,1
|
|
20240709,103400,147638242,1695,1697,1697,1695,2477
|
|
20240709,103300,143438379,1698,1698,1698,1698,1
|
|
20240709,103200,143436681,1697,1698,1698,1697,18
|
|
20240709,103100,143406118,1698,1698,1698,1698,1
|
|
20240709,103000,143404420,1695,1695,1695,1695,0
|
|
20240709,102900,143404420,1695,1698,1698,1695,125
|
|
20240709,102800,143192243,1698,1698,1698,1698,0
|
|
20240709,102700,143192243,1698,1695,1698,1694,5
|
|
20240709,102600,143183764,1698,1698,1698,1694,4528
|
|
20240709,102500,135512244,1695,1694,1695,1694,3259
|
|
20240709,102400,129988389,1695,1695,1695,1695,500
|
|
20240709,102300,129140889,1695,1695,1695,1695,1
|
|
20240709,102200,129139194,1693,1695,1695,1693,139
|
|
20240709,102100,128903636,1695,1697,1697,1692,17797
|
|
20240709,102000,98734059,1698,1698,1698,1697,607
|
|
20240709,101900,97703481,1698,1698,1698,1696,9330
|
|
20240709,101800,81870982,1699,1698,1699,1698,423
|
|
20240709,101700,81152720,1699,1698,1699,1697,218
|
|
20240709,101600,80782563,1698,1698,1698,1697,165
|
|
20240709,101500,80502422,1698,1701,1701,1697,6569
|
|
20240709,101400,69343004,1701,1702,1702,1701,25
|
|
20240709,101300,69300459,1703,1703,1703,1703,0
|
|
20240709,101200,69300459,1703,1703,1703,1703,0
|
|
20240709,101100,69300459,1703,1703,1703,1703,0
|
|
20240709,101000,69300459,1703,1703,1703,1703,2
|
|
20240709,100900,69297053,1701,1701,1701,1701,91
|
|
20240709,100800,69142262,1703,1703,1703,1703,0
|
|
20240709,100700,69142262,1703,1703,1703,1703,0
|
|
20240709,100600,69142262,1703,1701,1703,1700,233
|
|
20240709,100500,68745953,1701,1699,1701,1699,190
|
|
20240709,100400,68423137,1699,1701,1701,1699,735
|
|
20240709,100300,67173654,1700,1701,1701,1700,11
|
|
20240709,100200,67154944,1701,1701,1701,1701,10
|
|
20240709,100100,67137934,1701,1700,1701,1700,1377
|
|
20240709,100000,64797031,1700,1700,1700,1700,12
|
|
20240709,095900,64776631,1700,1700,1700,1699,36
|
|
20240709,095800,64715454,1699,1700,1700,1699,9
|
|
20240709,095700,64700162,1700,1699,1700,1699,291
|
|
20240709,095600,64205752,1699,1699,1699,1699,9
|
|
20240709,095500,64190461,1699,1699,1699,1698,995
|
|
20240709,095400,62500418,1699,1699,1699,1699,0
|
|
20240709,095300,62500418,1699,1698,1699,1698,16
|
|
20240709,095200,62473236,1699,1700,1700,1698,1427
|
|
20240709,095100,60049066,1699,1700,1700,1699,30
|
|
20240709,095000,59998069,1700,1700,1700,1700,0
|
|
20240709,094900,59998069,1700,1700,1700,1699,862
|
|
20240709,094800,58532828,1700,1699,1700,1698,78
|
|
20240709,094700,58400282,1700,1700,1700,1700,5
|
|
20240709,094600,58391782,1700,1699,1700,1698,100
|
|
20240709,094500,58221882,1699,1699,1699,1698,33
|
|
20240709,094400,58165825,1699,1699,1699,1698,198
|
|
20240709,094300,57829456,1699,1699,1700,1698,86
|
|
20240709,094200,57683341,1700,1699,1700,1698,585
|
|
20240709,094100,56689496,1699,1703,1704,1696,4560
|
|
20240709,094000,48944254,1706,1706,1706,1706,1
|
|
20240709,093900,48942548,1706,1706,1706,1706,2
|
|
20240709,093800,48939136,1706,1706,1706,1706,3
|
|
20240709,093700,48934018,1700,1706,1706,1700,12
|
|
20240709,093600,48913611,1706,1706,1706,1706,1
|
|
20240709,093500,48911905,1706,1702,1706,1699,2121
|
|
20240709,093400,45307054,1707,1707,1707,1707,0
|
|
20240709,093300,45307054,1707,1707,1707,1707,1
|
|
20240709,093200,45305347,1697,1695,1698,1695,790
|
|
20240709,093100,43964842,1694,1705,1705,1694,6914
|
|
20240709,093000,32206320,1704,1705,1705,1704,1955
|
|
20240709,092900,28874682,1705,1708,1709,1704,4328
|
|
20240709,092800,21492466,1707,1710,1710,1707,1630
|
|
20240709,092700,18708270,1709,1709,1709,1709,0
|
|
20240709,092600,18708270,1709,1709,1709,1709,21
|
|
20240709,092500,18672381,1710,1710,1710,1710,2
|
|
20240709,092400,18668961,1709,1710,1710,1709,104
|
|
20240709,092300,18491122,1710,1710,1710,1710,0
|
|
20240709,092200,18491122,1710,1710,1710,1710,1
|
|
20240709,092100,18489412,1708,1710,1710,1708,49
|
|
20240709,092000,18405626,1707,1708,1708,1707,4
|
|
20240709,091900,18398795,1710,1708,1710,1706,104
|
|
20240709,091800,18221164,1708,1708,1708,1708,1
|
|
20240709,091700,18219456,1714,1714,1714,1714,0
|
|
20240709,091600,18219456,1714,1707,1714,1706,111
|
|
20240709,091500,18029993,1706,1706,1706,1706,218
|
|
20240709,091400,17658085,1706,1706,1706,1706,62
|
|
20240709,091300,17552313,1706,1706,1706,1706,0
|
|
20240709,091200,17552313,1706,1705,1706,1704,220
|
|
20240709,091100,17177125,1705,1706,1706,1703,1441
|
|
20240709,091000,14721568,1705,1706,1707,1705,26
|
|
20240709,090900,14677228,1705,1705,1705,1705,0
|
|
20240709,090800,14677228,1705,1706,1707,1705,19
|
|
20240709,090700,14644815,1706,1705,1706,1704,239
|
|
20240709,090600,14237323,1704,1705,1706,1701,2104
|
|
20240709,090500,10656118,1707,1707,1707,1707,2
|
|
20240709,090400,10652704,1705,1707,1714,1704,19
|
|
20240709,090300,10620268,1714,1707,1714,1707,45
|
|
20240709,090200,10543446,1703,1714,1714,1702,3999
|
|
20240709,090100,3705713,1714,1723,1723,1714,202
|
|
20240709,090000,3359476,1714,1713,1714,1712,1961
|