595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185200,280500048,1664,1664,1664,1664,3503
|
|
20240711,185100,280500048,1664,1664,1664,1664,0
|
|
20240711,185000,280500048,1664,1664,1664,1664,0
|
|
20240711,184900,280500048,1664,1664,1664,1664,0
|
|
20240711,184800,280500048,1664,1664,1664,1664,0
|
|
20240711,184700,280500048,1664,1664,1664,1664,0
|
|
20240711,184600,280500048,1664,1664,1664,1664,0
|
|
20240711,184500,280500048,1664,1664,1664,1664,0
|
|
20240711,184400,280500048,1664,1664,1664,1664,0
|
|
20240711,184300,280500048,1664,1664,1664,1664,0
|
|
20240711,184200,280500048,1664,1664,1664,1664,0
|
|
20240711,184100,280500048,1664,1664,1664,1664,0
|
|
20240711,184000,280500048,1664,1664,1664,1664,0
|
|
20240711,183900,280500048,1664,1664,1664,1664,0
|
|
20240711,183800,280500048,1664,1664,1664,1664,0
|
|
20240711,183700,280500048,1664,1664,1664,1664,0
|
|
20240711,183600,280500048,1664,1664,1664,1664,0
|
|
20240711,183500,280500048,1664,1664,1664,1664,0
|
|
20240711,183400,280500048,1664,1664,1664,1664,0
|
|
20240711,183300,280500048,1664,1664,1664,1664,0
|
|
20240711,183200,280500048,1664,1664,1664,1664,0
|
|
20240711,183100,280500048,1664,1664,1664,1664,0
|
|
20240711,183000,280500048,1664,1664,1664,1664,0
|
|
20240711,182900,280500048,1664,1664,1664,1664,0
|
|
20240711,182800,280500048,1664,1664,1664,1664,0
|
|
20240711,182700,280500048,1664,1664,1664,1664,0
|
|
20240711,182600,280500048,1664,1664,1664,1664,0
|
|
20240711,182500,280500048,1664,1664,1664,1664,0
|
|
20240711,182400,280500048,1664,1664,1664,1664,0
|
|
20240711,182300,280500048,1664,1664,1664,1664,0
|
|
20240711,182200,280500048,1664,1664,1664,1664,3503
|
|
20240711,182100,280500048,1664,1664,1664,1664,0
|
|
20240711,182000,280500048,1664,1664,1664,1664,0
|
|
20240711,181900,280500048,1664,1664,1664,1664,0
|
|
20240711,181800,280500048,1664,1664,1664,1664,0
|
|
20240711,181700,280500048,1664,1664,1664,1664,0
|
|
20240711,181600,280500048,1664,1664,1664,1664,0
|
|
20240711,181500,280500048,1664,1664,1664,1664,0
|
|
20240711,181400,280500048,1664,1664,1664,1664,0
|
|
20240711,181300,280500048,1664,1664,1664,1664,0
|
|
20240711,181200,280500048,1664,1664,1664,1664,0
|
|
20240711,181100,280500048,1664,1664,1664,1664,0
|
|
20240711,181000,280500048,1664,1664,1664,1664,0
|
|
20240711,180900,280500048,1664,1664,1664,1664,0
|
|
20240711,180800,280500048,1664,1664,1664,1664,0
|
|
20240711,180700,280500048,1664,1664,1664,1664,0
|
|
20240711,180600,280500048,1664,1664,1664,1664,0
|
|
20240711,180500,280500048,1664,1664,1664,1664,0
|
|
20240711,180400,280500048,1664,1664,1664,1664,0
|
|
20240711,180300,280500048,1664,1664,1664,1664,0
|
|
20240711,180200,280500048,1664,1664,1664,1664,0
|
|
20240711,180100,280500048,1664,1664,1664,1664,0
|
|
20240711,180000,280500048,1664,1664,1664,1664,0
|
|
20240711,175900,280500048,1664,1664,1664,1664,0
|
|
20240711,175800,280500048,1664,1664,1664,1664,0
|
|
20240711,175700,280500048,1664,1664,1664,1664,0
|
|
20240711,175600,280500048,1664,1664,1664,1664,0
|
|
20240711,175500,280500048,1664,1664,1664,1664,0
|
|
20240711,175400,280500048,1664,1664,1664,1664,0
|
|
20240711,175300,280500048,1664,1664,1664,1664,0
|
|
20240711,175200,280500048,1664,1664,1664,1664,3503
|
|
20240711,175100,280500048,1664,1664,1664,1664,0
|
|
20240711,175000,280500048,1664,1664,1664,1664,0
|
|
20240711,174900,280500048,1664,1664,1664,1664,0
|
|
20240711,174800,280500048,1664,1664,1664,1664,0
|
|
20240711,174700,280500048,1664,1664,1664,1664,0
|
|
20240711,174600,280500048,1664,1664,1664,1664,0
|
|
20240711,174500,280500048,1664,1664,1664,1664,0
|
|
20240711,174400,280500048,1664,1664,1664,1664,0
|
|
20240711,174300,280500048,1664,1664,1664,1664,0
|
|
20240711,174200,280500048,1664,1664,1664,1664,0
|
|
20240711,174100,280500048,1664,1664,1664,1664,0
|
|
20240711,174000,280500048,1664,1664,1664,1664,0
|
|
20240711,173900,280500048,1664,1664,1664,1664,0
|
|
20240711,173800,280500048,1664,1664,1664,1664,0
|
|
20240711,173700,280500048,1664,1664,1664,1664,0
|
|
20240711,173600,280500048,1664,1664,1664,1664,0
|
|
20240711,173500,280500048,1664,1664,1664,1664,0
|
|
20240711,173400,280500048,1664,1664,1664,1664,0
|
|
20240711,173300,280500048,1664,1664,1664,1664,0
|
|
20240711,173200,280500048,1664,1664,1664,1664,0
|
|
20240711,173100,280500048,1664,1664,1664,1664,0
|
|
20240711,173000,280500048,1664,1664,1664,1664,0
|
|
20240711,172900,280500048,1664,1664,1664,1664,0
|
|
20240711,172800,280500048,1664,1664,1664,1664,0
|
|
20240711,172700,280500048,1664,1664,1664,1664,0
|
|
20240711,172600,280500048,1664,1664,1664,1664,0
|
|
20240711,172500,280500048,1664,1664,1664,1664,0
|
|
20240711,172400,280500048,1664,1664,1664,1664,0
|
|
20240711,172300,280500048,1664,1664,1664,1664,0
|
|
20240711,172200,280500048,1664,1664,1664,1664,3503
|
|
20240711,172100,280500048,1664,1664,1664,1664,0
|
|
20240711,172000,280500048,1664,1664,1664,1664,0
|
|
20240711,171900,280500048,1664,1664,1664,1664,0
|
|
20240711,171800,280500048,1664,1664,1664,1664,0
|
|
20240711,171700,280500048,1664,1664,1664,1664,0
|
|
20240711,171600,280500048,1664,1664,1664,1664,0
|
|
20240711,171500,280500048,1664,1664,1664,1664,0
|
|
20240711,171400,280500048,1664,1664,1664,1664,0
|
|
20240711,171300,280500048,1664,1664,1664,1664,0
|
|
20240711,171200,280500048,1664,1664,1664,1664,0
|
|
20240711,171100,280500048,1664,1664,1664,1664,0
|
|
20240711,171000,280500048,1664,1664,1664,1664,0
|
|
20240711,170900,280500048,1664,1664,1664,1664,0
|
|
20240711,170800,280500048,1664,1664,1664,1664,0
|
|
20240711,170700,280500048,1664,1664,1664,1664,0
|
|
20240711,170600,280500048,1664,1664,1664,1664,0
|
|
20240711,170500,280500048,1664,1664,1664,1664,0
|
|
20240711,170400,280500048,1664,1664,1664,1664,0
|
|
20240711,170300,280500048,1664,1664,1664,1664,0
|
|
20240711,170200,280500048,1664,1664,1664,1664,0
|
|
20240711,170100,280500048,1664,1664,1664,1664,0
|
|
20240711,170000,280500048,1664,1664,1664,1664,0
|
|
20240711,165900,280500048,1664,1664,1664,1664,0
|
|
20240711,165800,280500048,1664,1664,1664,1664,0
|
|
20240711,165700,280500048,1664,1664,1664,1664,0
|
|
20240711,165600,280500048,1664,1664,1664,1664,0
|
|
20240711,165500,280500048,1664,1664,1664,1664,0
|
|
20240711,165400,280500048,1664,1664,1664,1664,0
|
|
20240711,165300,280500048,1664,1664,1664,1664,0
|
|
20240711,165200,280500048,1664,1664,1664,1664,3503
|
|
20240711,165100,280500048,1664,1664,1664,1664,0
|
|
20240711,165000,280500048,1664,1664,1664,1664,0
|
|
20240711,164900,280500048,1664,1664,1664,1664,0
|
|
20240711,164800,280500048,1664,1664,1664,1664,0
|
|
20240711,164700,280500048,1664,1664,1664,1664,0
|
|
20240711,164600,280500048,1664,1664,1664,1664,0
|
|
20240711,164500,280500048,1664,1664,1664,1664,0
|
|
20240711,164400,280500048,1664,1664,1664,1664,0
|
|
20240711,164300,280500048,1664,1664,1664,1664,0
|
|
20240711,164200,280500048,1664,1664,1664,1664,0
|
|
20240711,164100,280500048,1664,1664,1664,1664,0
|
|
20240711,164000,280500048,1664,1664,1664,1664,0
|
|
20240711,163900,280500048,1664,1664,1664,1664,0
|
|
20240711,163800,280500048,1664,1664,1664,1664,0
|
|
20240711,163700,280500048,1664,1664,1664,1664,0
|
|
20240711,163600,280500048,1664,1664,1664,1664,0
|
|
20240711,163500,280500048,1664,1664,1664,1664,0
|
|
20240711,163400,280500048,1664,1664,1664,1664,0
|
|
20240711,163300,280500048,1664,1664,1664,1664,0
|
|
20240711,163200,280500048,1664,1664,1664,1664,0
|
|
20240711,163100,280500048,1664,1664,1664,1664,0
|
|
20240711,163000,280500048,1664,1664,1664,1664,0
|
|
20240711,162900,280500048,1664,1664,1664,1664,0
|
|
20240711,162800,280500048,1664,1664,1664,1664,0
|
|
20240711,162700,280500048,1664,1664,1664,1664,0
|
|
20240711,162600,280500048,1664,1664,1664,1664,0
|
|
20240711,162500,280500048,1664,1664,1664,1664,0
|
|
20240711,162400,280500048,1664,1664,1664,1664,0
|
|
20240711,162300,280500048,1664,1664,1664,1664,0
|
|
20240711,162200,280500048,1664,1664,1664,1664,3503
|
|
20240711,162100,280500048,1664,1664,1664,1664,0
|
|
20240711,162000,280500048,1664,1664,1664,1664,0
|
|
20240711,161900,280500048,1664,1664,1664,1664,0
|
|
20240711,161800,280500048,1664,1664,1664,1664,0
|
|
20240711,161700,280500048,1664,1664,1664,1664,0
|
|
20240711,161600,280500048,1664,1664,1664,1664,0
|
|
20240711,161500,280500048,1664,1664,1664,1664,0
|
|
20240711,161400,280500048,1664,1664,1664,1664,0
|
|
20240711,161300,280500048,1664,1664,1664,1664,0
|
|
20240711,161200,280500048,1664,1664,1664,1664,0
|
|
20240711,161100,280500048,1664,1664,1664,1664,0
|
|
20240711,161000,280500048,1664,1664,1664,1664,0
|
|
20240711,160900,280500048,1664,1664,1664,1664,0
|
|
20240711,160800,280500048,1664,1664,1664,1664,0
|
|
20240711,160700,280500048,1664,1664,1664,1664,0
|
|
20240711,160600,280500048,1664,1664,1664,1664,0
|
|
20240711,160500,280500048,1664,1664,1664,1664,0
|
|
20240711,160400,280500048,1664,1664,1664,1664,0
|
|
20240711,160300,280500048,1664,1664,1664,1664,0
|
|
20240711,160200,280500048,1664,1664,1664,1664,0
|
|
20240711,160100,280500048,1664,1664,1664,1664,0
|
|
20240711,160000,280500048,1664,1664,1664,1664,0
|
|
20240711,155900,280500048,1664,1664,1664,1664,0
|
|
20240711,155800,280500048,1664,1664,1664,1664,0
|
|
20240711,155700,280500048,1664,1664,1664,1664,0
|
|
20240711,155600,280500048,1664,1664,1664,1664,0
|
|
20240711,155500,280500048,1664,1664,1664,1664,0
|
|
20240711,155400,280500048,1664,1664,1664,1664,0
|
|
20240711,155300,280500048,1664,1664,1664,1664,0
|
|
20240711,155200,280500048,1664,1664,1664,1664,3503
|
|
20240711,155100,280500048,1664,1664,1664,1664,0
|
|
20240711,155000,280500048,1664,1664,1664,1664,0
|
|
20240711,154900,280500048,1664,1664,1664,1664,0
|
|
20240711,154800,280500048,1664,1664,1664,1664,0
|
|
20240711,154700,280500048,1664,1664,1664,1664,0
|
|
20240711,154600,280500048,1664,1664,1664,1664,0
|
|
20240711,154500,280500048,1664,1664,1664,1664,0
|
|
20240711,154400,280500048,1664,1664,1664,1664,0
|
|
20240711,154300,280500048,1664,1664,1664,1664,0
|
|
20240711,154200,280500048,1664,1664,1664,1664,0
|
|
20240711,154100,280500048,1664,1664,1664,1664,0
|
|
20240711,154000,280500048,1664,1664,1664,1664,0
|
|
20240711,153900,280500048,1664,1664,1664,1664,0
|
|
20240711,153800,280500048,1664,1664,1664,1664,0
|
|
20240711,153700,280500048,1664,1664,1664,1664,0
|
|
20240711,153600,280500048,1664,1664,1664,1664,0
|
|
20240711,153500,280500048,1664,1664,1664,1664,0
|
|
20240711,153400,280500048,1664,1664,1664,1664,0
|
|
20240711,153300,280500048,1664,1664,1664,1664,0
|
|
20240711,153200,280500048,1664,1664,1664,1664,0
|
|
20240711,153100,280500048,1664,1664,1664,1664,0
|
|
20240711,153000,280500048,1664,1664,1664,1664,3503
|
|
20240711,152900,274671056,1662,1662,1662,1662,0
|
|
20240711,152800,274671056,1662,1662,1662,1662,0
|
|
20240711,152700,274671056,1662,1662,1662,1662,0
|
|
20240711,152600,274671056,1662,1662,1662,1662,0
|
|
20240711,152500,274671056,1662,1662,1662,1662,0
|
|
20240711,152400,274671056,1662,1662,1662,1662,0
|
|
20240711,152300,274671056,1662,1662,1662,1662,0
|
|
20240711,152200,274671056,1662,1662,1662,1662,0
|
|
20240711,152100,274671056,1662,1662,1662,1662,0
|
|
20240711,152000,274671056,1662,1662,1662,1662,0
|
|
20240711,151900,274671056,1662,1663,1664,1662,1538
|
|
20240711,151800,272113104,1662,1662,1663,1662,442
|
|
20240711,151700,271378093,1663,1662,1663,1662,29
|
|
20240711,151600,271329892,1661,1662,1663,1661,157
|
|
20240711,151500,271069087,1661,1662,1662,1660,1626
|
|
20240711,151400,268367046,1661,1662,1662,1660,5555
|
|
20240711,151300,259135607,1661,1662,1662,1660,6249
|
|
20240711,151200,248756906,1661,1662,1663,1661,7329
|
|
20240711,151100,236577028,1663,1663,1663,1662,688
|
|
20240711,151000,235433074,1662,1662,1663,1662,112
|
|
20240711,150900,235246860,1663,1665,1665,1662,8330
|
|
20240711,150800,221394969,1665,1665,1666,1665,388
|
|
20240711,150700,220748947,1666,1664,1667,1664,557
|
|
20240711,150600,219821592,1664,1665,1665,1664,774
|
|
20240711,150500,218533150,1664,1664,1665,1663,9413
|
|
20240711,150400,202861459,1663,1664,1664,1663,1887
|
|
20240711,150300,199721687,1663,1664,1664,1663,631
|
|
20240711,150200,198671778,1664,1664,1664,1664,3721
|
|
20240711,150100,192480034,1664,1664,1664,1664,56
|
|
20240711,150000,192386850,1664,1664,1664,1664,897
|
|
20240711,145900,190894242,1664,1664,1664,1663,1119
|
|
20240711,145800,189032335,1663,1664,1664,1663,26
|
|
20240711,145700,188989074,1663,1664,1664,1663,26
|
|
20240711,145600,188945813,1663,1664,1664,1663,9
|
|
20240711,145500,188930838,1663,1664,1664,1663,56
|
|
20240711,145400,188837660,1664,1664,1665,1663,177
|
|
20240711,145300,188543147,1664,1664,1665,1663,610
|
|
20240711,145200,187528162,1663,1666,1666,1663,11120
|
|
20240711,145100,169014906,1667,1667,1667,1667,0
|
|
20240711,145000,169014906,1667,1666,1667,1666,24
|
|
20240711,144900,168974921,1667,1667,1667,1667,0
|
|
20240711,144800,168974921,1667,1667,1667,1667,0
|
|
20240711,144700,168974921,1667,1667,1667,1667,0
|
|
20240711,144600,168974921,1667,1667,1667,1667,0
|
|
20240711,144500,168974921,1667,1667,1667,1667,0
|
|
20240711,144400,168974921,1667,1667,1667,1667,1
|
|
20240711,144300,168973254,1666,1666,1666,1666,0
|
|
20240711,144200,168973254,1666,1666,1666,1666,0
|
|
20240711,144100,168973254,1666,1666,1666,1666,0
|
|
20240711,144000,168973254,1666,1667,1667,1666,68
|
|
20240711,143900,168859965,1666,1666,1666,1666,19
|
|
20240711,143800,168828311,1666,1667,1667,1666,931
|
|
20240711,143700,167276484,1668,1668,1668,1668,0
|
|
20240711,143600,167276484,1668,1668,1668,1668,0
|
|
20240711,143500,167276484,1668,1668,1668,1668,2
|
|
20240711,143400,167273148,1667,1667,1667,1667,0
|
|
20240711,143300,167273148,1667,1668,1668,1667,8
|
|
20240711,143200,167259807,1668,1668,1668,1668,0
|
|
20240711,143100,167259807,1668,1667,1668,1667,12
|
|
20240711,143000,167239801,1667,1667,1667,1667,0
|
|
20240711,142900,167239801,1667,1667,1667,1667,0
|
|
20240711,142800,167239801,1667,1667,1667,1667,10
|
|
20240711,142700,167223131,1668,1668,1668,1668,0
|
|
20240711,142600,167223131,1668,1668,1668,1668,0
|
|
20240711,142500,167223131,1668,1668,1668,1668,1
|
|
20240711,142400,167221463,1667,1667,1667,1667,113
|
|
20240711,142300,167033092,1668,1668,1668,1668,0
|
|
20240711,142200,167033092,1668,1668,1668,1668,0
|
|
20240711,142100,167033092,1668,1668,1668,1668,4
|
|
20240711,142000,167026420,1668,1668,1668,1668,1
|
|
20240711,141900,167024752,1668,1668,1668,1668,0
|
|
20240711,141800,167024752,1668,1667,1668,1667,407
|
|
20240711,141700,166346282,1667,1667,1667,1667,0
|
|
20240711,141600,166346282,1667,1667,1667,1667,0
|
|
20240711,141500,166346282,1667,1667,1667,1667,0
|
|
20240711,141400,166346282,1667,1667,1667,1667,1
|
|
20240711,141300,166344615,1666,1666,1666,1666,154
|
|
20240711,141200,166088051,1667,1667,1667,1667,0
|
|
20240711,141100,166088051,1667,1667,1667,1667,0
|
|
20240711,141000,166088051,1667,1667,1667,1667,0
|
|
20240711,140900,166088051,1667,1667,1667,1667,1
|
|
20240711,140800,166086384,1667,1667,1667,1667,4
|
|
20240711,140700,166079716,1667,1667,1667,1666,477
|
|
20240711,140600,165284954,1667,1666,1667,1666,205
|
|
20240711,140500,164943243,1666,1667,1667,1666,330
|
|
20240711,140400,164393162,1667,1667,1667,1667,0
|
|
20240711,140300,164393162,1667,1667,1667,1667,2
|
|
20240711,140200,164389828,1666,1667,1667,1666,431
|
|
20240711,140100,163671392,1667,1667,1667,1667,1
|
|
20240711,140000,163669725,1666,1667,1667,1666,108
|
|
20240711,135900,163489746,1666,1668,1668,1666,2157
|
|
20240711,135800,159893089,1668,1668,1668,1668,0
|
|
20240711,135700,159893089,1668,1668,1668,1668,0
|
|
20240711,135600,159893089,1668,1668,1668,1668,0
|
|
20240711,135500,159893089,1668,1668,1668,1668,0
|
|
20240711,135400,159893089,1668,1669,1669,1668,1143
|
|
20240711,135300,157986564,1669,1669,1669,1669,0
|
|
20240711,135200,157986564,1669,1669,1669,1668,13
|
|
20240711,135100,157964872,1669,1669,1669,1669,0
|
|
20240711,135000,157964872,1669,1668,1669,1668,105
|
|
20240711,134900,157789731,1668,1668,1668,1668,0
|
|
20240711,134800,157789731,1668,1669,1669,1668,358
|
|
20240711,134700,157192262,1669,1669,1669,1669,51
|
|
20240711,134600,157107143,1670,1668,1670,1668,681
|
|
20240711,134500,155970993,1668,1668,1668,1668,0
|
|
20240711,134400,155970993,1668,1668,1668,1668,2
|
|
20240711,134300,155967657,1666,1667,1667,1666,4437
|
|
20240711,134200,148571680,1667,1667,1667,1667,898
|
|
20240711,134100,147074714,1667,1667,1667,1667,0
|
|
20240711,134000,147074714,1667,1667,1667,1667,4
|
|
20240711,133900,147068046,1666,1667,1667,1666,10
|
|
20240711,133800,147051385,1668,1668,1668,1668,0
|
|
20240711,133700,147051385,1668,1668,1668,1668,0
|
|
20240711,133600,147051385,1668,1668,1668,1668,0
|
|
20240711,133500,147051385,1668,1668,1668,1668,0
|
|
20240711,133400,147051385,1668,1668,1668,1668,0
|
|
20240711,133300,147051385,1668,1668,1668,1668,0
|
|
20240711,133200,147051385,1668,1668,1668,1668,0
|
|
20240711,133100,147051385,1668,1668,1668,1668,0
|
|
20240711,133000,147051385,1668,1668,1668,1667,19
|
|
20240711,132900,147019699,1668,1668,1668,1668,4
|
|
20240711,132800,147013027,1668,1668,1668,1668,1
|
|
20240711,132700,147011359,1666,1668,1668,1666,1166
|
|
20240711,132600,145068275,1668,1668,1668,1668,1
|
|
20240711,132500,145066607,1667,1668,1668,1667,1318
|
|
20240711,132400,142869496,1668,1668,1668,1668,12
|
|
20240711,132300,142849480,1668,1668,1668,1668,0
|
|
20240711,132200,142849480,1668,1668,1668,1668,0
|
|
20240711,132100,142849480,1668,1668,1668,1668,0
|
|
20240711,132000,142849480,1668,1667,1668,1667,922
|
|
20240711,131900,141312505,1666,1667,1667,1666,3100
|
|
20240711,131800,136144904,1666,1669,1669,1666,2730
|
|
20240711,131700,131592779,1670,1670,1670,1670,0
|
|
20240711,131600,131592779,1670,1670,1670,1670,1
|
|
20240711,131500,131591109,1669,1669,1669,1669,128
|
|
20240711,131400,131377477,1669,1669,1669,1669,0
|
|
20240711,131300,131377477,1669,1669,1669,1669,1
|
|
20240711,131200,131375808,1668,1669,1669,1668,6
|
|
20240711,131100,131365795,1669,1669,1669,1669,0
|
|
20240711,131000,131365795,1669,1669,1669,1669,2
|
|
20240711,130900,131362457,1667,1668,1668,1667,346
|
|
20240711,130800,130785362,1668,1668,1668,1668,0
|
|
20240711,130700,130785362,1668,1668,1668,1668,0
|
|
20240711,130600,130785362,1668,1668,1668,1668,0
|
|
20240711,130500,130785362,1668,1667,1668,1667,451
|
|
20240711,130400,130033500,1667,1667,1667,1667,11
|
|
20240711,130300,130015163,1667,1668,1668,1667,435
|
|
20240711,130200,129289625,1667,1667,1667,1667,0
|
|
20240711,130100,129289625,1667,1668,1668,1667,120
|
|
20240711,130000,129089480,1668,1668,1668,1668,12
|
|
20240711,125900,129069464,1668,1668,1668,1667,5
|
|
20240711,125800,129061126,1667,1668,1668,1667,21
|
|
20240711,125700,129026099,1668,1668,1668,1668,0
|
|
20240711,125600,129026099,1668,1668,1668,1668,0
|
|
20240711,125500,129026099,1668,1668,1668,1668,0
|
|
20240711,125400,129026099,1668,1668,1668,1668,0
|
|
20240711,125300,129026099,1668,1668,1668,1668,4
|
|
20240711,125200,129019427,1668,1668,1668,1668,1
|
|
20240711,125100,129017759,1667,1669,1669,1667,704
|
|
20240711,125000,127842921,1670,1670,1670,1670,0
|
|
20240711,124900,127842921,1670,1670,1670,1670,0
|
|
20240711,124800,127842921,1670,1670,1670,1670,0
|
|
20240711,124700,127842921,1670,1670,1670,1670,0
|
|
20240711,124600,127842921,1670,1670,1670,1670,0
|
|
20240711,124500,127842921,1670,1669,1670,1667,5664
|
|
20240711,124400,118395976,1668,1670,1670,1668,329
|
|
20240711,124300,117846558,1668,1668,1668,1668,0
|
|
20240711,124200,117846558,1668,1669,1669,1668,6914
|
|
20240711,124100,106311171,1670,1670,1670,1670,0
|
|
20240711,124000,106311171,1670,1670,1670,1670,0
|
|
20240711,123900,106311171,1670,1670,1670,1670,0
|
|
20240711,123800,106311171,1670,1670,1670,1670,0
|
|
20240711,123700,106311171,1670,1670,1670,1670,0
|
|
20240711,123600,106311171,1670,1670,1670,1670,2
|
|
20240711,123500,106307831,1669,1669,1669,1669,0
|
|
20240711,123400,106307831,1669,1669,1669,1669,0
|
|
20240711,123300,106307831,1669,1669,1669,1669,0
|
|
20240711,123200,106307831,1669,1669,1669,1669,0
|
|
20240711,123100,106307831,1669,1671,1671,1669,574
|
|
20240711,123000,105348710,1671,1671,1671,1671,12
|
|
20240711,122900,105328658,1671,1671,1671,1671,0
|
|
20240711,122800,105328658,1671,1671,1671,1671,490
|
|
20240711,122700,104509868,1670,1671,1671,1670,2
|
|
20240711,122600,104506527,1670,1670,1670,1670,0
|
|
20240711,122500,104506527,1670,1670,1670,1670,0
|
|
20240711,122400,104506527,1670,1670,1670,1670,1
|
|
20240711,122300,104504857,1671,1671,1671,1671,1
|
|
20240711,122200,104503186,1670,1670,1670,1670,0
|
|
20240711,122100,104503186,1670,1670,1670,1670,0
|
|
20240711,122000,104503186,1670,1670,1670,1670,1
|
|
20240711,121900,104501516,1670,1671,1671,1670,1421
|
|
20240711,121800,102127226,1671,1671,1671,1671,50
|
|
20240711,121700,102043676,1671,1670,1671,1670,11
|
|
20240711,121600,102025305,1670,1670,1670,1670,0
|
|
20240711,121500,102025305,1670,1670,1670,1670,0
|
|
20240711,121400,102025305,1670,1670,1670,1670,0
|
|
20240711,121300,102025305,1670,1670,1670,1670,0
|
|
20240711,121200,102025305,1670,1671,1671,1670,421
|
|
20240711,121100,101321848,1671,1671,1671,1671,1
|
|
20240711,121000,101320177,1670,1671,1671,1670,94
|
|
20240711,120900,101163157,1671,1671,1671,1671,0
|
|
20240711,120800,101163157,1671,1670,1671,1670,124
|
|
20240711,120700,100956076,1671,1671,1671,1671,10
|
|
20240711,120600,100939366,1671,1671,1671,1671,0
|
|
20240711,120500,100939366,1671,1671,1671,1671,0
|
|
20240711,120400,100939366,1671,1671,1671,1670,57
|
|
20240711,120300,100844120,1671,1671,1671,1671,0
|
|
20240711,120200,100844120,1671,1671,1671,1671,0
|
|
20240711,120100,100844120,1671,1671,1671,1670,47
|
|
20240711,120000,100765584,1670,1671,1671,1670,13
|
|
20240711,115900,100743862,1671,1670,1671,1670,224
|
|
20240711,115800,100369680,1670,1670,1671,1670,957
|
|
20240711,115700,98771190,1670,1670,1670,1670,4
|
|
20240711,115600,98764510,1669,1669,1669,1669,0
|
|
20240711,115500,98764510,1669,1669,1669,1669,0
|
|
20240711,115400,98764510,1669,1670,1670,1669,111
|
|
20240711,115300,98579151,1669,1668,1669,1668,921
|
|
20240711,115200,97042557,1668,1668,1668,1668,10
|
|
20240711,115100,97025877,1668,1669,1669,1668,341
|
|
20240711,115000,96456773,1669,1669,1669,1669,1
|
|
20240711,114900,96455104,1669,1669,1669,1669,0
|
|
20240711,114800,96455104,1669,1670,1670,1669,55
|
|
20240711,114700,96363255,1668,1670,1670,1668,1182
|
|
20240711,114600,94391617,1670,1670,1670,1670,0
|
|
20240711,114500,94391617,1670,1670,1670,1670,0
|
|
20240711,114400,94391617,1670,1670,1670,1670,0
|
|
20240711,114300,94391617,1670,1670,1670,1670,0
|
|
20240711,114200,94391617,1670,1670,1670,1670,0
|
|
20240711,114100,94391617,1670,1670,1670,1670,0
|
|
20240711,114000,94391617,1670,1670,1670,1670,0
|
|
20240711,113900,94391617,1670,1670,1670,1670,1
|
|
20240711,113800,94389947,1668,1670,1670,1668,61
|
|
20240711,113700,94288079,1668,1668,1668,1668,0
|
|
20240711,113600,94288079,1668,1668,1668,1668,0
|
|
20240711,113500,94288079,1668,1668,1668,1668,0
|
|
20240711,113400,94288079,1668,1668,1668,1668,0
|
|
20240711,113300,94288079,1668,1668,1668,1668,51
|
|
20240711,113200,94203011,1668,1669,1669,1668,271
|
|
20240711,113100,93750736,1669,1669,1669,1669,1
|
|
20240711,113000,93749067,1668,1669,1669,1668,9
|
|
20240711,112900,93734054,1668,1668,1668,1668,0
|
|
20240711,112800,93734054,1668,1668,1669,1668,1332
|
|
20240711,112700,91512277,1668,1668,1668,1668,0
|
|
20240711,112600,91512277,1668,1669,1669,1668,46
|
|
20240711,112500,91435504,1669,1669,1669,1669,1
|
|
20240711,112400,91433835,1669,1669,1669,1669,1
|
|
20240711,112300,91432166,1668,1668,1668,1668,3
|
|
20240711,112200,91427162,1668,1669,1669,1668,379
|
|
20240711,112100,90794747,1669,1669,1669,1669,124
|
|
20240711,112000,90587791,1670,1670,1670,1670,0
|
|
20240711,111900,90587791,1670,1670,1670,1670,0
|
|
20240711,111800,90587791,1670,1670,1670,1670,0
|
|
20240711,111700,90587791,1670,1670,1670,1670,0
|
|
20240711,111600,90587791,1670,1670,1670,1670,1
|
|
20240711,111500,90586121,1669,1669,1670,1669,581
|
|
20240711,111400,89616422,1670,1670,1670,1670,5
|
|
20240711,111300,89608072,1670,1670,1670,1670,0
|
|
20240711,111200,89608072,1670,1670,1670,1670,0
|
|
20240711,111100,89608072,1670,1670,1670,1670,2
|
|
20240711,111000,89604732,1669,1669,1669,1669,0
|
|
20240711,110900,89604732,1669,1669,1669,1669,1059
|
|
20240711,110800,87837261,1669,1670,1670,1669,1658
|
|
20240711,110700,85068471,1669,1669,1669,1669,374
|
|
20240711,110600,84444265,1668,1668,1669,1668,1227
|
|
20240711,110500,82397099,1668,1668,1668,1668,0
|
|
20240711,110400,82397099,1668,1667,1668,1666,1239
|
|
20240711,110300,80331716,1666,1666,1666,1666,0
|
|
20240711,110200,80331716,1666,1666,1666,1666,0
|
|
20240711,110100,80331716,1666,1666,1666,1666,0
|
|
20240711,110000,80331716,1666,1666,1666,1666,0
|
|
20240711,105900,80331716,1666,1666,1666,1666,0
|
|
20240711,105800,80331716,1666,1666,1666,1666,0
|
|
20240711,105700,80331716,1666,1667,1667,1666,102
|
|
20240711,105600,80161783,1666,1666,1666,1666,177
|
|
20240711,105500,79866901,1667,1667,1667,1667,0
|
|
20240711,105400,79866901,1667,1667,1668,1667,3932
|
|
20240711,105300,73311984,1668,1668,1668,1668,1
|
|
20240711,105200,73310316,1667,1668,1668,1667,21
|
|
20240711,105100,73275289,1667,1667,1667,1667,1174
|
|
20240711,105000,71318231,1667,1667,1667,1667,102
|
|
20240711,104900,71148197,1667,1667,1667,1667,83
|
|
20240711,104800,71009836,1668,1668,1668,1667,499
|
|
20240711,104700,70177704,1668,1668,1668,1668,246
|
|
20240711,104600,69767376,1668,1668,1668,1668,19
|
|
20240711,104500,69735684,1669,1669,1669,1669,0
|
|
20240711,104400,69735684,1669,1669,1669,1669,0
|
|
20240711,104300,69735684,1669,1669,1669,1669,2
|
|
20240711,104200,69732346,1669,1669,1669,1669,0
|
|
20240711,104100,69732346,1669,1669,1669,1669,137
|
|
20240711,104000,69503693,1669,1668,1669,1668,5
|
|
20240711,103900,69495349,1669,1669,1669,1669,0
|
|
20240711,103800,69495349,1669,1669,1669,1669,1
|
|
20240711,103700,69493680,1668,1668,1668,1667,1956
|
|
20240711,103600,66231077,1667,1668,1668,1667,105
|
|
20240711,103500,66055947,1667,1668,1668,1667,223
|
|
20240711,103400,65684006,1668,1668,1668,1668,0
|
|
20240711,103300,65684006,1668,1668,1668,1668,0
|
|
20240711,103200,65684006,1668,1668,1668,1668,0
|
|
20240711,103100,65684006,1668,1667,1668,1667,111
|
|
20240711,103000,65498967,1668,1668,1668,1668,1012
|
|
20240711,102900,63810951,1668,1668,1668,1667,411
|
|
20240711,102800,63125487,1668,1668,1668,1666,361
|
|
20240711,102700,62523353,1666,1666,1666,1666,82
|
|
20240711,102600,62386741,1666,1667,1667,1666,157
|
|
20240711,102500,62125030,1668,1668,1668,1668,0
|
|
20240711,102400,62125030,1668,1666,1668,1666,1192
|
|
20240711,102300,60139156,1666,1667,1667,1666,799
|
|
20240711,102200,58807269,1667,1667,1667,1667,0
|
|
20240711,102100,58807269,1667,1667,1667,1667,0
|
|
20240711,102000,58807269,1667,1667,1667,1667,0
|
|
20240711,101900,58807269,1667,1667,1667,1667,0
|
|
20240711,101800,58807269,1667,1666,1667,1666,31
|
|
20240711,101700,58755615,1666,1666,1666,1666,111
|
|
20240711,101600,58570689,1667,1667,1667,1667,0
|
|
20240711,101500,58570689,1667,1667,1667,1667,0
|
|
20240711,101400,58570689,1667,1667,1667,1667,1
|
|
20240711,101300,58569022,1666,1666,1666,1666,135
|
|
20240711,101200,58344112,1667,1667,1667,1667,16
|
|
20240711,101100,58317440,1666,1667,1667,1666,1246
|
|
20240711,101000,56241484,1667,1667,1667,1667,0
|
|
20240711,100900,56241484,1667,1667,1667,1667,1
|
|
20240711,100800,56239817,1667,1667,1667,1667,0
|
|
20240711,100700,56239817,1667,1667,1667,1666,4305
|
|
20240711,100600,49064432,1668,1668,1668,1668,1
|
|
20240711,100500,49062764,1668,1669,1669,1667,894
|
|
20240711,100400,47571973,1670,1670,1670,1670,2
|
|
20240711,100300,47568633,1668,1669,1669,1668,137
|
|
20240711,100200,47339990,1670,1670,1670,1670,10
|
|
20240711,100100,47323290,1670,1670,1670,1669,16
|
|
20240711,100000,47296571,1670,1670,1670,1670,0
|
|
20240711,095900,47296571,1670,1670,1670,1670,0
|
|
20240711,095800,47296571,1670,1670,1670,1670,0
|
|
20240711,095700,47296571,1670,1670,1670,1670,0
|
|
20240711,095600,47296571,1670,1670,1670,1670,2
|
|
20240711,095500,47293231,1670,1670,1670,1670,0
|
|
20240711,095400,47293231,1670,1670,1670,1669,52
|
|
20240711,095300,47206392,1671,1670,1671,1670,500
|
|
20240711,095200,46371373,1670,1670,1670,1670,5
|
|
20240711,095100,46363023,1670,1670,1670,1670,5
|
|
20240711,095000,46354673,1668,1670,1670,1668,38
|
|
20240711,094900,46291215,1670,1670,1670,1670,0
|
|
20240711,094800,46291215,1670,1670,1670,1670,5
|
|
20240711,094700,46282865,1668,1668,1668,1668,383
|
|
20240711,094600,45644021,1668,1668,1668,1668,101
|
|
20240711,094500,45475553,1667,1668,1668,1667,650
|
|
20240711,094400,44391375,1668,1668,1668,1667,500
|
|
20240711,094300,43557842,1667,1668,1668,1667,362
|
|
20240711,094200,42954074,1667,1667,1667,1667,90
|
|
20240711,094100,42804044,1667,1668,1670,1667,1741
|
|
20240711,094000,39901773,1668,1668,1668,1668,49
|
|
20240711,093900,39820041,1668,1668,1668,1668,41
|
|
20240711,093800,39751653,1670,1668,1670,1667,1249
|
|
20240711,093700,37669346,1670,1670,1670,1670,1
|
|
20240711,093600,37667676,1670,1670,1670,1670,2
|
|
20240711,093500,37664336,1668,1670,1670,1668,692
|
|
20240711,093400,36508878,1670,1670,1670,1670,409
|
|
20240711,093300,35825848,1670,1670,1670,1670,1
|
|
20240711,093200,35824178,1668,1670,1670,1668,581
|
|
20240711,093100,34855068,1668,1669,1670,1668,72
|
|
20240711,093000,34734967,1670,1670,1670,1670,1087
|
|
20240711,092900,32919677,1670,1671,1671,1670,26
|
|
20240711,092800,32876250,1672,1672,1672,1671,12
|
|
20240711,092700,32856194,1671,1671,1672,1670,108
|
|
20240711,092600,32675758,1671,1671,1671,1671,68
|
|
20240711,092500,32562130,1671,1671,1671,1671,5
|
|
20240711,092400,32553775,1670,1670,1671,1670,1097
|
|
20240711,092300,30720785,1671,1670,1671,1670,25
|
|
20240711,092200,30679034,1670,1671,1671,1670,103
|
|
20240711,092100,30507023,1670,1670,1670,1670,12
|
|
20240711,092000,30486983,1671,1670,1671,1670,284
|
|
20240711,091900,30012697,1671,1671,1671,1671,10
|
|
20240711,091800,29995987,1671,1670,1671,1670,9843
|
|
20240711,091700,13558157,1670,1669,1670,1669,57
|
|
20240711,091600,13463021,1670,1669,1670,1669,143
|
|
20240711,091500,13224233,1669,1667,1669,1667,382
|
|
20240711,091400,12586788,1667,1667,1667,1667,108
|
|
20240711,091300,12406752,1667,1668,1668,1667,197
|
|
20240711,091200,12078300,1668,1668,1668,1668,8
|
|
20240711,091100,12064956,1669,1669,1669,1669,43
|
|
20240711,091000,11993189,1668,1667,1668,1667,1171
|
|
20240711,090900,10040150,1668,1667,1668,1667,86
|
|
20240711,090800,9896767,1668,1668,1668,1667,253
|
|
20240711,090700,9474893,1668,1667,1668,1667,609
|
|
20240711,090600,8459133,1667,1667,1668,1667,1295
|
|
20240711,090500,6299368,1668,1668,1668,1668,49
|
|
20240711,090400,6217636,1667,1668,1668,1667,17
|
|
20240711,090300,6189286,1668,1668,1668,1667,52
|
|
20240711,090200,6102553,1668,1669,1669,1668,4
|
|
20240711,090100,6095880,1669,1667,1669,1667,192
|
|
20240711,090000,5775784,1664,1664,1668,1664,3471
|