600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185700,270083188,1140,1140,1140,1140,1123
|
|
20240709,185600,270083188,1140,1140,1140,1140,0
|
|
20240709,185500,270083188,1140,1140,1140,1140,0
|
|
20240709,185400,270083188,1140,1140,1140,1140,0
|
|
20240709,185300,270083188,1140,1140,1140,1140,0
|
|
20240709,185200,270083188,1140,1140,1140,1140,0
|
|
20240709,185100,270083188,1140,1140,1140,1140,0
|
|
20240709,185000,270083188,1140,1140,1140,1140,0
|
|
20240709,184900,270083188,1140,1140,1140,1140,0
|
|
20240709,184800,270083188,1140,1140,1140,1140,0
|
|
20240709,184700,270083188,1140,1140,1140,1140,0
|
|
20240709,184600,270083188,1140,1140,1140,1140,0
|
|
20240709,184500,270083188,1140,1140,1140,1140,0
|
|
20240709,184400,270083188,1140,1140,1140,1140,0
|
|
20240709,184300,270083188,1140,1140,1140,1140,0
|
|
20240709,184200,270083188,1140,1140,1140,1140,0
|
|
20240709,184100,270083188,1140,1140,1140,1140,0
|
|
20240709,184000,270083188,1140,1140,1140,1140,0
|
|
20240709,183900,270083188,1140,1140,1140,1140,0
|
|
20240709,183800,270083188,1140,1140,1140,1140,0
|
|
20240709,183700,270083188,1140,1140,1140,1140,0
|
|
20240709,183600,270083188,1140,1140,1140,1140,0
|
|
20240709,183500,270083188,1140,1140,1140,1140,0
|
|
20240709,183400,270083188,1140,1140,1140,1140,0
|
|
20240709,183300,270083188,1140,1140,1140,1140,0
|
|
20240709,183200,270083188,1140,1140,1140,1140,0
|
|
20240709,183100,270083188,1140,1140,1140,1140,0
|
|
20240709,183000,270083188,1140,1140,1140,1140,0
|
|
20240709,182900,270083188,1140,1140,1140,1140,0
|
|
20240709,182800,270083188,1140,1140,1140,1140,0
|
|
20240709,182700,270083188,1140,1140,1140,1140,1123
|
|
20240709,182600,270083188,1140,1140,1140,1140,0
|
|
20240709,182500,270083188,1140,1140,1140,1140,0
|
|
20240709,182400,270083188,1140,1140,1140,1140,0
|
|
20240709,182300,270083188,1140,1140,1140,1140,0
|
|
20240709,182200,270083188,1140,1140,1140,1140,0
|
|
20240709,182100,270083188,1140,1140,1140,1140,0
|
|
20240709,182000,270083188,1140,1140,1140,1140,0
|
|
20240709,181900,270083188,1140,1140,1140,1140,0
|
|
20240709,181800,270083188,1140,1140,1140,1140,0
|
|
20240709,181700,270083188,1140,1140,1140,1140,0
|
|
20240709,181600,270083188,1140,1140,1140,1140,0
|
|
20240709,181500,270083188,1140,1140,1140,1140,0
|
|
20240709,181400,270083188,1140,1140,1140,1140,0
|
|
20240709,181300,270083188,1140,1140,1140,1140,0
|
|
20240709,181200,270083188,1140,1140,1140,1140,0
|
|
20240709,181100,270083188,1140,1140,1140,1140,0
|
|
20240709,181000,270083188,1140,1140,1140,1140,0
|
|
20240709,180900,270083188,1140,1140,1140,1140,0
|
|
20240709,180800,270083188,1140,1140,1140,1140,0
|
|
20240709,180700,270083188,1140,1140,1140,1140,0
|
|
20240709,180600,270083188,1140,1140,1140,1140,0
|
|
20240709,180500,270083188,1140,1140,1140,1140,0
|
|
20240709,180400,270083188,1140,1140,1140,1140,0
|
|
20240709,180300,270083188,1140,1140,1140,1140,0
|
|
20240709,180200,270083188,1140,1140,1140,1140,0
|
|
20240709,180100,270083188,1140,1140,1140,1140,0
|
|
20240709,180000,270083188,1140,1140,1140,1140,0
|
|
20240709,175900,270083188,1140,1140,1140,1140,0
|
|
20240709,175800,270083188,1140,1140,1140,1140,0
|
|
20240709,175700,270083188,1140,1140,1140,1140,1123
|
|
20240709,175600,270083188,1140,1140,1140,1140,0
|
|
20240709,175500,270083188,1140,1140,1140,1140,0
|
|
20240709,175400,270083188,1140,1140,1140,1140,0
|
|
20240709,175300,270083188,1140,1140,1140,1140,0
|
|
20240709,175200,270083188,1140,1140,1140,1140,0
|
|
20240709,175100,270083188,1140,1140,1140,1140,0
|
|
20240709,175000,270083188,1140,1140,1140,1140,0
|
|
20240709,174900,270083188,1140,1140,1140,1140,0
|
|
20240709,174800,270083188,1140,1140,1140,1140,0
|
|
20240709,174700,270083188,1140,1140,1140,1140,0
|
|
20240709,174600,270083188,1140,1140,1140,1140,0
|
|
20240709,174500,270083188,1140,1140,1140,1140,0
|
|
20240709,174400,270083188,1140,1140,1140,1140,0
|
|
20240709,174300,270083188,1140,1140,1140,1140,0
|
|
20240709,174200,270083188,1140,1140,1140,1140,0
|
|
20240709,174100,270083188,1140,1140,1140,1140,0
|
|
20240709,174000,270083188,1140,1140,1140,1140,0
|
|
20240709,173900,270083188,1140,1140,1140,1140,0
|
|
20240709,173800,270083188,1140,1140,1140,1140,0
|
|
20240709,173700,270083188,1140,1140,1140,1140,0
|
|
20240709,173600,270083188,1140,1140,1140,1140,0
|
|
20240709,173500,270083188,1140,1140,1140,1140,0
|
|
20240709,173400,270083188,1140,1140,1140,1140,0
|
|
20240709,173300,270083188,1140,1140,1140,1140,0
|
|
20240709,173200,270083188,1140,1140,1140,1140,0
|
|
20240709,173100,270083188,1140,1140,1140,1140,0
|
|
20240709,173000,270083188,1140,1140,1140,1140,0
|
|
20240709,172900,270083188,1140,1140,1140,1140,0
|
|
20240709,172800,270083188,1140,1140,1140,1140,0
|
|
20240709,172700,270083188,1140,1140,1140,1140,1123
|
|
20240709,172600,270083188,1140,1140,1140,1140,0
|
|
20240709,172500,270083188,1140,1140,1140,1140,0
|
|
20240709,172400,270083188,1140,1140,1140,1140,0
|
|
20240709,172300,270083188,1140,1140,1140,1140,0
|
|
20240709,172200,270083188,1140,1140,1140,1140,0
|
|
20240709,172100,270083188,1140,1140,1140,1140,0
|
|
20240709,172000,270083188,1140,1140,1140,1140,0
|
|
20240709,171900,270083188,1140,1140,1140,1140,0
|
|
20240709,171800,270083188,1140,1140,1140,1140,0
|
|
20240709,171700,270083188,1140,1140,1140,1140,0
|
|
20240709,171600,270083188,1140,1140,1140,1140,0
|
|
20240709,171500,270083188,1140,1140,1140,1140,0
|
|
20240709,171400,270083188,1140,1140,1140,1140,0
|
|
20240709,171300,270083188,1140,1140,1140,1140,0
|
|
20240709,171200,270083188,1140,1140,1140,1140,0
|
|
20240709,171100,270083188,1140,1140,1140,1140,0
|
|
20240709,171000,270083188,1140,1140,1140,1140,0
|
|
20240709,170900,270083188,1140,1140,1140,1140,0
|
|
20240709,170800,270083188,1140,1140,1140,1140,0
|
|
20240709,170700,270083188,1140,1140,1140,1140,0
|
|
20240709,170600,270083188,1140,1140,1140,1140,0
|
|
20240709,170500,270083188,1140,1140,1140,1140,0
|
|
20240709,170400,270083188,1140,1140,1140,1140,0
|
|
20240709,170300,270083188,1140,1140,1140,1140,0
|
|
20240709,170200,270083188,1140,1140,1140,1140,0
|
|
20240709,170100,270083188,1140,1140,1140,1140,0
|
|
20240709,170000,270083188,1140,1140,1140,1140,0
|
|
20240709,165900,270083188,1140,1140,1140,1140,0
|
|
20240709,165800,270083188,1140,1140,1140,1140,0
|
|
20240709,165700,270083188,1140,1140,1140,1140,1123
|
|
20240709,165600,270083188,1140,1140,1140,1140,0
|
|
20240709,165500,270083188,1140,1140,1140,1140,0
|
|
20240709,165400,270083188,1140,1140,1140,1140,0
|
|
20240709,165300,270083188,1140,1140,1140,1140,0
|
|
20240709,165200,270083188,1140,1140,1140,1140,0
|
|
20240709,165100,270083188,1140,1140,1140,1140,0
|
|
20240709,165000,270083188,1140,1140,1140,1140,0
|
|
20240709,164900,270083188,1140,1140,1140,1140,0
|
|
20240709,164800,270083188,1140,1140,1140,1140,0
|
|
20240709,164700,270083188,1140,1140,1140,1140,0
|
|
20240709,164600,270083188,1140,1140,1140,1140,0
|
|
20240709,164500,270083188,1140,1140,1140,1140,0
|
|
20240709,164400,270083188,1140,1140,1140,1140,0
|
|
20240709,164300,270083188,1140,1140,1140,1140,0
|
|
20240709,164200,270083188,1140,1140,1140,1140,0
|
|
20240709,164100,270083188,1140,1140,1140,1140,0
|
|
20240709,164000,270083188,1140,1140,1140,1140,0
|
|
20240709,163900,270083188,1140,1140,1140,1140,0
|
|
20240709,163800,270083188,1140,1140,1140,1140,0
|
|
20240709,163700,270083188,1140,1140,1140,1140,0
|
|
20240709,163600,270083188,1140,1140,1140,1140,0
|
|
20240709,163500,270083188,1140,1140,1140,1140,0
|
|
20240709,163400,270083188,1140,1140,1140,1140,0
|
|
20240709,163300,270083188,1140,1140,1140,1140,0
|
|
20240709,163200,270083188,1140,1140,1140,1140,0
|
|
20240709,163100,270083188,1140,1140,1140,1140,0
|
|
20240709,163000,270083188,1140,1140,1140,1140,0
|
|
20240709,162900,270083188,1140,1140,1140,1140,0
|
|
20240709,162800,270083188,1140,1140,1140,1140,0
|
|
20240709,162700,270083188,1140,1140,1140,1140,1123
|
|
20240709,162600,270083188,1140,1140,1140,1140,0
|
|
20240709,162500,270083188,1140,1140,1140,1140,0
|
|
20240709,162400,270083188,1140,1140,1140,1140,0
|
|
20240709,162300,270083188,1140,1140,1140,1140,0
|
|
20240709,162200,270083188,1140,1140,1140,1140,0
|
|
20240709,162100,270083188,1140,1140,1140,1140,0
|
|
20240709,162000,270083188,1140,1140,1140,1140,0
|
|
20240709,161900,270083188,1140,1140,1140,1140,0
|
|
20240709,161800,270083188,1140,1140,1140,1140,0
|
|
20240709,161700,270083188,1140,1140,1140,1140,0
|
|
20240709,161600,270083188,1140,1140,1140,1140,0
|
|
20240709,161500,270083188,1140,1140,1140,1140,0
|
|
20240709,161400,270083188,1140,1140,1140,1140,0
|
|
20240709,161300,270083188,1140,1140,1140,1140,0
|
|
20240709,161200,270083188,1140,1140,1140,1140,0
|
|
20240709,161100,270083188,1140,1140,1140,1140,0
|
|
20240709,161000,270083188,1140,1140,1140,1140,0
|
|
20240709,160900,270083188,1140,1140,1140,1140,0
|
|
20240709,160800,270083188,1140,1140,1140,1140,0
|
|
20240709,160700,270083188,1140,1140,1140,1140,0
|
|
20240709,160600,270083188,1140,1140,1140,1140,0
|
|
20240709,160500,270083188,1140,1140,1140,1140,0
|
|
20240709,160400,270083188,1140,1140,1140,1140,0
|
|
20240709,160300,270083188,1140,1140,1140,1140,0
|
|
20240709,160200,270083188,1140,1140,1140,1140,0
|
|
20240709,160100,270083188,1140,1140,1140,1140,0
|
|
20240709,160000,270083188,1140,1140,1140,1140,0
|
|
20240709,155900,270083188,1140,1140,1140,1140,0
|
|
20240709,155800,270083188,1140,1140,1140,1140,0
|
|
20240709,155700,270083188,1140,1140,1140,1140,1123
|
|
20240709,155600,270083188,1140,1140,1140,1140,0
|
|
20240709,155500,270083188,1140,1140,1140,1140,0
|
|
20240709,155400,270083188,1140,1140,1140,1140,0
|
|
20240709,155300,270083188,1140,1140,1140,1140,0
|
|
20240709,155200,270083188,1140,1140,1140,1140,0
|
|
20240709,155100,270083188,1140,1140,1140,1140,0
|
|
20240709,155000,270083188,1140,1140,1140,1140,0
|
|
20240709,154900,270083188,1140,1140,1140,1140,0
|
|
20240709,154800,270083188,1140,1140,1140,1140,0
|
|
20240709,154700,270083188,1140,1140,1140,1140,0
|
|
20240709,154600,270083188,1140,1140,1140,1140,0
|
|
20240709,154500,270083188,1140,1140,1140,1140,0
|
|
20240709,154400,270083188,1140,1140,1140,1140,0
|
|
20240709,154300,270083188,1140,1140,1140,1140,0
|
|
20240709,154200,270083188,1140,1140,1140,1140,0
|
|
20240709,154100,270083188,1140,1140,1140,1140,0
|
|
20240709,154000,270083188,1140,1140,1140,1140,0
|
|
20240709,153900,270083188,1140,1140,1140,1140,0
|
|
20240709,153800,270083188,1140,1140,1140,1140,0
|
|
20240709,153700,270083188,1140,1140,1140,1140,0
|
|
20240709,153600,270083188,1140,1140,1140,1140,0
|
|
20240709,153500,270083188,1140,1140,1140,1140,0
|
|
20240709,153400,270083188,1140,1140,1140,1140,0
|
|
20240709,153300,270083188,1140,1140,1140,1140,0
|
|
20240709,153200,270083188,1140,1140,1140,1140,0
|
|
20240709,153100,270083188,1140,1140,1140,1140,0
|
|
20240709,153000,270083188,1140,1140,1140,1140,1123
|
|
20240709,152900,268802968,1140,1140,1140,1140,0
|
|
20240709,152800,268802968,1140,1140,1140,1140,0
|
|
20240709,152700,268802968,1140,1140,1140,1140,0
|
|
20240709,152600,268802968,1140,1140,1140,1140,0
|
|
20240709,152500,268802968,1140,1140,1140,1140,0
|
|
20240709,152400,268802968,1140,1140,1140,1140,0
|
|
20240709,152300,268802968,1140,1140,1140,1140,0
|
|
20240709,152200,268802968,1140,1140,1140,1140,0
|
|
20240709,152100,268802968,1140,1140,1140,1140,0
|
|
20240709,152000,268802968,1140,1140,1140,1140,0
|
|
20240709,151900,268802968,1140,1140,1140,1140,0
|
|
20240709,151800,268802968,1140,1140,1140,1140,0
|
|
20240709,151700,268802968,1140,1140,1140,1140,0
|
|
20240709,151600,268802968,1140,1140,1140,1140,0
|
|
20240709,151500,268802968,1140,1136,1140,1135,501
|
|
20240709,151400,268234032,1140,1140,1140,1140,0
|
|
20240709,151300,268234032,1140,1140,1140,1140,1
|
|
20240709,151200,268232892,1137,1140,1140,1137,505
|
|
20240709,151100,267658692,1140,1140,1140,1140,133
|
|
20240709,151000,267507072,1140,1140,1140,1140,600
|
|
20240709,150900,266823072,1142,1142,1142,1142,1
|
|
20240709,150800,266821930,1140,1140,1140,1140,516
|
|
20240709,150700,266233690,1140,1140,1140,1140,90
|
|
20240709,150600,266131090,1140,1140,1140,1140,3000
|
|
20240709,150500,262711090,1140,1140,1140,1140,1521
|
|
20240709,150400,260977150,1140,1140,1140,1140,0
|
|
20240709,150300,260977150,1140,1140,1140,1140,0
|
|
20240709,150200,260977150,1140,1140,1140,1140,0
|
|
20240709,150100,260977150,1140,1140,1140,1140,0
|
|
20240709,150000,260977150,1140,1138,1140,1137,1001
|
|
20240709,145900,259838910,1140,1140,1140,1140,0
|
|
20240709,145800,259838910,1140,1140,1140,1140,1
|
|
20240709,145700,259837770,1139,1139,1139,1139,643
|
|
20240709,145600,259105393,1140,1140,1140,1140,17
|
|
20240709,145500,259086013,1139,1139,1139,1139,881
|
|
20240709,145400,258082554,1140,1140,1140,1140,100
|
|
20240709,145300,257968554,1139,1140,1140,1139,12
|
|
20240709,145200,257954875,1140,1140,1140,1140,0
|
|
20240709,145100,257954875,1140,1140,1140,1140,0
|
|
20240709,145000,257954875,1140,1140,1140,1140,1
|
|
20240709,144900,257953735,1139,1139,1139,1139,0
|
|
20240709,144800,257953735,1139,1139,1139,1139,157
|
|
20240709,144700,257774912,1140,1139,1140,1139,201
|
|
20240709,144600,257545972,1140,1139,1140,1139,201
|
|
20240709,144500,257316932,1139,1140,1140,1139,1000
|
|
20240709,144400,256177032,1140,1140,1140,1140,1000
|
|
20240709,144300,255037032,1140,1140,1140,1140,650
|
|
20240709,144200,254296032,1139,1139,1139,1139,1294
|
|
20240709,144100,252822166,1140,1140,1140,1140,0
|
|
20240709,144000,252822166,1140,1140,1140,1140,0
|
|
20240709,143900,252822166,1140,1140,1140,1140,0
|
|
20240709,143800,252822166,1140,1140,1140,1140,0
|
|
20240709,143700,252822166,1140,1137,1140,1137,5
|
|
20240709,143600,252816478,1138,1138,1138,1138,0
|
|
20240709,143500,252816478,1138,1138,1138,1138,634
|
|
20240709,143400,252094986,1140,1140,1140,1140,0
|
|
20240709,143300,252094986,1140,1140,1140,1140,0
|
|
20240709,143200,252094986,1140,1140,1140,1140,0
|
|
20240709,143100,252094986,1140,1140,1140,1140,1
|
|
20240709,143000,252093846,1140,1140,1140,1140,423
|
|
20240709,142900,251611626,1140,1140,1140,1140,0
|
|
20240709,142800,251611626,1140,1138,1140,1138,369
|
|
20240709,142700,251191700,1138,1138,1138,1138,0
|
|
20240709,142600,251191700,1138,1138,1138,1138,12
|
|
20240709,142500,251178044,1138,1138,1138,1138,400
|
|
20240709,142400,250722844,1138,1138,1138,1138,618
|
|
20240709,142300,250019560,1140,1140,1140,1140,0
|
|
20240709,142200,250019560,1140,1140,1140,1140,0
|
|
20240709,142100,250019560,1140,1140,1140,1140,100
|
|
20240709,142000,249905560,1140,1140,1140,1140,0
|
|
20240709,141900,249905560,1140,1140,1140,1140,0
|
|
20240709,141800,249905560,1140,1140,1140,1140,0
|
|
20240709,141700,249905560,1140,1140,1140,1140,0
|
|
20240709,141600,249905560,1140,1140,1140,1140,0
|
|
20240709,141500,249905560,1140,1140,1140,1140,0
|
|
20240709,141400,249905560,1140,1140,1140,1140,0
|
|
20240709,141300,249905560,1140,1140,1140,1140,0
|
|
20240709,141200,249905560,1140,1140,1140,1140,0
|
|
20240709,141100,249905560,1140,1140,1140,1140,436
|
|
20240709,141000,249408520,1140,1140,1140,1140,0
|
|
20240709,140900,249408520,1140,1140,1140,1140,0
|
|
20240709,140800,249408520,1140,1140,1140,1140,0
|
|
20240709,140700,249408520,1140,1140,1140,1140,0
|
|
20240709,140600,249408520,1140,1140,1140,1140,0
|
|
20240709,140500,249408520,1140,1140,1140,1140,0
|
|
20240709,140400,249408520,1140,1140,1140,1140,0
|
|
20240709,140300,249408520,1140,1140,1140,1140,0
|
|
20240709,140200,249408520,1140,1140,1140,1140,1
|
|
20240709,140100,249407380,1135,1135,1135,1135,9
|
|
20240709,140000,249397165,1140,1140,1140,1140,0
|
|
20240709,135900,249397165,1140,1140,1140,1140,0
|
|
20240709,135800,249397165,1140,1140,1140,1140,0
|
|
20240709,135700,249397165,1140,1140,1140,1140,1
|
|
20240709,135600,249396025,1135,1135,1135,1135,0
|
|
20240709,135500,249396025,1135,1134,1135,1130,7730
|
|
20240709,135400,240660736,1135,1135,1135,1135,0
|
|
20240709,135300,240660736,1135,1135,1135,1135,0
|
|
20240709,135200,240660736,1135,1135,1135,1135,0
|
|
20240709,135100,240660736,1135,1135,1135,1135,17
|
|
20240709,135000,240641441,1135,1135,1135,1135,0
|
|
20240709,134900,240641441,1135,1135,1135,1135,25
|
|
20240709,134800,240613066,1135,1135,1135,1135,0
|
|
20240709,134700,240613066,1135,1135,1135,1135,0
|
|
20240709,134600,240613066,1135,1135,1135,1135,0
|
|
20240709,134500,240613066,1135,1135,1135,1135,0
|
|
20240709,134400,240613066,1135,1135,1135,1135,1
|
|
20240709,134300,240611931,1131,1131,1131,1131,0
|
|
20240709,134200,240611931,1131,1132,1132,1131,2000
|
|
20240709,134100,238348931,1135,1135,1135,1135,0
|
|
20240709,134000,238348931,1135,1135,1135,1135,0
|
|
20240709,133900,238348931,1135,1135,1135,1135,0
|
|
20240709,133800,238348931,1135,1135,1135,1135,0
|
|
20240709,133700,238348931,1135,1135,1135,1135,0
|
|
20240709,133600,238348931,1135,1135,1135,1135,0
|
|
20240709,133500,238348931,1135,1135,1135,1135,3
|
|
20240709,133400,238345526,1135,1135,1135,1135,1
|
|
20240709,133300,238344391,1131,1132,1132,1131,8000
|
|
20240709,133200,229296389,1131,1131,1131,1131,0
|
|
20240709,133100,229296389,1131,1131,1131,1131,0
|
|
20240709,133000,229296389,1131,1131,1131,1131,0
|
|
20240709,132900,229296389,1131,1135,1143,1130,8467
|
|
20240709,132800,219723715,1134,1134,1134,1134,1306
|
|
20240709,132700,218242711,1134,1138,1138,1134,1220
|
|
20240709,132600,216859110,1144,1144,1144,1144,0
|
|
20240709,132500,216859110,1144,1144,1144,1144,0
|
|
20240709,132400,216859110,1144,1144,1144,1144,300
|
|
20240709,132300,216515910,1143,1143,1143,1143,0
|
|
20240709,132200,216515910,1143,1143,1143,1143,1274
|
|
20240709,132100,215059728,1143,1143,1143,1143,0
|
|
20240709,132000,215059728,1143,1143,1143,1143,6
|
|
20240709,131900,215052870,1143,1143,1143,1143,2
|
|
20240709,131800,215050584,1143,1143,1143,1143,82
|
|
20240709,131700,214956858,1143,1143,1143,1143,0
|
|
20240709,131600,214956858,1143,1143,1143,1143,2
|
|
20240709,131500,214954572,1143,1143,1143,1143,4
|
|
20240709,131400,214950000,1138,1138,1138,1138,0
|
|
20240709,131300,214950000,1138,1138,1138,1138,0
|
|
20240709,131200,214950000,1138,1135,1138,1135,7135
|
|
20240709,131100,206834327,1135,1135,1135,1135,0
|
|
20240709,131000,206834327,1135,1135,1135,1135,4
|
|
20240709,130900,206829787,1135,1135,1135,1135,2
|
|
20240709,130800,206827517,1134,1134,1134,1134,115
|
|
20240709,130700,206697107,1135,1135,1135,1135,0
|
|
20240709,130600,206697107,1135,1135,1135,1135,0
|
|
20240709,130500,206697107,1135,1135,1135,1135,0
|
|
20240709,130400,206697107,1135,1135,1135,1135,0
|
|
20240709,130300,206697107,1135,1135,1135,1135,0
|
|
20240709,130200,206697107,1135,1135,1135,1135,55
|
|
20240709,130100,206634682,1136,1136,1136,1136,0
|
|
20240709,130000,206634682,1136,1136,1136,1136,340
|
|
20240709,125900,206248442,1136,1136,1136,1136,0
|
|
20240709,125800,206248442,1136,1136,1136,1136,0
|
|
20240709,125700,206248442,1136,1136,1136,1136,0
|
|
20240709,125600,206248442,1136,1136,1136,1136,10
|
|
20240709,125500,206237082,1136,1136,1136,1136,0
|
|
20240709,125400,206237082,1136,1136,1136,1136,0
|
|
20240709,125300,206237082,1136,1134,1136,1134,102
|
|
20240709,125200,206121214,1136,1136,1136,1136,0
|
|
20240709,125100,206121214,1136,1136,1136,1136,0
|
|
20240709,125000,206121214,1136,1136,1136,1136,0
|
|
20240709,124900,206121214,1136,1136,1136,1136,1
|
|
20240709,124800,206120078,1136,1136,1136,1136,0
|
|
20240709,124700,206120078,1136,1136,1136,1136,0
|
|
20240709,124600,206120078,1136,1136,1136,1136,50
|
|
20240709,124500,206063278,1136,1136,1136,1136,0
|
|
20240709,124400,206063278,1136,1136,1136,1136,0
|
|
20240709,124300,206063278,1136,1136,1136,1136,0
|
|
20240709,124200,206063278,1136,1136,1136,1136,0
|
|
20240709,124100,206063278,1136,1136,1136,1136,0
|
|
20240709,124000,206063278,1136,1136,1136,1136,0
|
|
20240709,123900,206063278,1136,1136,1136,1136,0
|
|
20240709,123800,206063278,1136,1136,1136,1136,0
|
|
20240709,123700,206063278,1136,1136,1136,1136,156
|
|
20240709,123600,205886062,1136,1136,1136,1136,0
|
|
20240709,123500,205886062,1136,1136,1136,1136,154
|
|
20240709,123400,205711118,1136,1136,1136,1136,0
|
|
20240709,123300,205711118,1136,1136,1136,1136,0
|
|
20240709,123200,205711118,1136,1136,1136,1136,0
|
|
20240709,123100,205711118,1136,1136,1136,1136,0
|
|
20240709,123000,205711118,1136,1136,1136,1136,0
|
|
20240709,122900,205711118,1136,1136,1136,1136,0
|
|
20240709,122800,205711118,1136,1136,1136,1136,0
|
|
20240709,122700,205711118,1136,1136,1136,1136,0
|
|
20240709,122600,205711118,1136,1136,1136,1136,0
|
|
20240709,122500,205711118,1136,1136,1136,1136,0
|
|
20240709,122400,205711118,1136,1136,1136,1136,0
|
|
20240709,122300,205711118,1136,1136,1136,1136,1150
|
|
20240709,122200,204404718,1136,1136,1136,1136,304
|
|
20240709,122100,204059374,1131,1138,1138,1131,9615
|
|
20240709,122000,193183710,1138,1138,1138,1138,2
|
|
20240709,121900,193181434,1132,1132,1132,1132,0
|
|
20240709,121800,193181434,1132,1132,1132,1132,0
|
|
20240709,121700,193181434,1132,1133,1133,1132,3
|
|
20240709,121600,193178036,1138,1138,1138,1138,100
|
|
20240709,121500,193064236,1132,1132,1132,1132,332
|
|
20240709,121400,192688412,1138,1138,1138,1138,0
|
|
20240709,121300,192688412,1138,1138,1138,1138,0
|
|
20240709,121200,192688412,1138,1138,1138,1138,0
|
|
20240709,121100,192688412,1138,1138,1138,1138,0
|
|
20240709,121000,192688412,1138,1138,1138,1138,0
|
|
20240709,120900,192688412,1138,1138,1138,1138,0
|
|
20240709,120800,192688412,1138,1138,1138,1138,0
|
|
20240709,120700,192688412,1138,1138,1138,1138,0
|
|
20240709,120600,192688412,1138,1138,1138,1138,0
|
|
20240709,120500,192688412,1138,1138,1138,1138,0
|
|
20240709,120400,192688412,1138,1138,1138,1138,0
|
|
20240709,120300,192688412,1138,1138,1138,1138,2
|
|
20240709,120200,192686136,1132,1132,1132,1132,1701
|
|
20240709,120100,190760604,1132,1132,1132,1132,0
|
|
20240709,120000,190760604,1132,1132,1132,1132,0
|
|
20240709,115900,190760604,1132,1138,1138,1132,2000
|
|
20240709,115800,188495474,1144,1144,1144,1144,0
|
|
20240709,115700,188495474,1144,1144,1144,1144,0
|
|
20240709,115600,188495474,1144,1138,1144,1138,1111
|
|
20240709,115500,187229912,1133,1133,1133,1133,280
|
|
20240709,115400,186912672,1133,1133,1133,1133,0
|
|
20240709,115300,186912672,1133,1133,1133,1133,2000
|
|
20240709,115200,184646672,1133,1134,1134,1133,2204
|
|
20240709,115100,182148997,1134,1134,1134,1134,0
|
|
20240709,115000,182148997,1134,1136,1136,1134,1762
|
|
20240709,114900,180150231,1135,1138,1138,1135,2000
|
|
20240709,114800,177879671,1137,1137,1137,1137,0
|
|
20240709,114700,177879671,1137,1137,1137,1137,0
|
|
20240709,114600,177879671,1137,1137,1137,1137,0
|
|
20240709,114500,177879671,1137,1137,1137,1137,0
|
|
20240709,114400,177879671,1137,1137,1137,1137,0
|
|
20240709,114300,177879671,1137,1137,1137,1137,0
|
|
20240709,114200,177879671,1137,1137,1137,1137,0
|
|
20240709,114100,177879671,1137,1137,1137,1137,0
|
|
20240709,114000,177879671,1137,1137,1137,1137,0
|
|
20240709,113900,177879671,1137,1145,1145,1137,2587
|
|
20240709,113800,174935865,1145,1145,1145,1145,1
|
|
20240709,113700,174934720,1139,1139,1139,1139,0
|
|
20240709,113600,174934720,1139,1139,1139,1139,0
|
|
20240709,113500,174934720,1139,1139,1139,1139,0
|
|
20240709,113400,174934720,1139,1146,1146,1139,128
|
|
20240709,113300,174788732,1146,1146,1146,1146,35
|
|
20240709,113200,174748622,1138,1138,1138,1138,0
|
|
20240709,113100,174748622,1138,1138,1138,1138,0
|
|
20240709,113000,174748622,1138,1138,1138,1138,0
|
|
20240709,112900,174748622,1138,1138,1138,1138,0
|
|
20240709,112800,174748622,1138,1138,1138,1138,0
|
|
20240709,112700,174748622,1138,1138,1138,1138,0
|
|
20240709,112600,174748622,1138,1141,1141,1138,2140
|
|
20240709,112500,172309626,1141,1141,1141,1141,0
|
|
20240709,112400,172309626,1141,1141,1141,1141,0
|
|
20240709,112300,172309626,1141,1141,1141,1141,300
|
|
20240709,112200,171967326,1141,1141,1141,1141,0
|
|
20240709,112100,171967326,1141,1141,1141,1141,152
|
|
20240709,112000,171793894,1142,1149,1149,1142,3576
|
|
20240709,111900,167705202,1149,1149,1149,1149,0
|
|
20240709,111800,167705202,1149,1149,1149,1149,0
|
|
20240709,111700,167705202,1149,1149,1149,1149,5
|
|
20240709,111600,167699457,1149,1149,1149,1149,0
|
|
20240709,111500,167699457,1149,1149,1149,1149,0
|
|
20240709,111400,167699457,1149,1149,1149,1149,0
|
|
20240709,111300,167699457,1149,1149,1149,1149,0
|
|
20240709,111200,167699457,1149,1149,1149,1149,0
|
|
20240709,111100,167699457,1149,1149,1149,1149,0
|
|
20240709,111000,167699457,1149,1149,1149,1149,415
|
|
20240709,110900,167222622,1145,1145,1145,1145,0
|
|
20240709,110800,167222622,1145,1145,1145,1145,64
|
|
20240709,110700,167149342,1145,1145,1145,1145,0
|
|
20240709,110600,167149342,1145,1145,1145,1145,0
|
|
20240709,110500,167149342,1145,1145,1145,1144,378
|
|
20240709,110400,166716710,1146,1146,1146,1146,51
|
|
20240709,110300,166658264,1147,1148,1148,1147,11
|
|
20240709,110200,166645646,1147,1147,1147,1147,0
|
|
20240709,110100,166645646,1147,1147,1147,1147,0
|
|
20240709,110000,166645646,1147,1147,1147,1147,61
|
|
20240709,105900,166575679,1147,1147,1147,1147,0
|
|
20240709,105800,166575679,1147,1147,1147,1147,42
|
|
20240709,105700,166527505,1148,1148,1148,1148,3017
|
|
20240709,105600,163063989,1148,1150,1150,1148,2000
|
|
20240709,105500,160766849,1150,1150,1150,1149,540
|
|
20240709,105400,160146248,1149,1149,1149,1149,0
|
|
20240709,105300,160146248,1149,1149,1149,1149,0
|
|
20240709,105200,160146248,1149,1149,1149,1149,500
|
|
20240709,105100,159571748,1149,1149,1149,1149,0
|
|
20240709,105000,159571748,1149,1150,1150,1149,4
|
|
20240709,104900,159567151,1155,1155,1155,1155,0
|
|
20240709,104800,159567151,1155,1155,1155,1155,0
|
|
20240709,104700,159567151,1155,1155,1155,1155,1
|
|
20240709,104600,159565996,1149,1150,1150,1149,1000
|
|
20240709,104500,158416896,1155,1154,1155,1154,700
|
|
20240709,104400,157608547,1150,1150,1150,1150,0
|
|
20240709,104300,157608547,1150,1150,1150,1150,100
|
|
20240709,104200,157493547,1150,1150,1150,1150,0
|
|
20240709,104100,157493547,1150,1150,1150,1150,39
|
|
20240709,104000,157448697,1149,1149,1149,1149,5
|
|
20240709,103900,157442952,1150,1150,1150,1150,500
|
|
20240709,103800,156867952,1150,1157,1157,1150,41
|
|
20240709,103700,156820795,1150,1159,1159,1150,408
|
|
20240709,103600,156350695,1160,1158,1160,1158,3826
|
|
20240709,103500,151915467,1159,1158,1159,1158,2145
|
|
20240709,103400,149429612,1157,1148,1157,1148,29520
|
|
20240709,103300,115331149,1148,1148,1148,1148,1500
|
|
20240709,103200,113609149,1148,1148,1148,1148,0
|
|
20240709,103100,113609149,1148,1147,1148,1147,200
|
|
20240709,103000,113379718,1148,1148,1148,1148,0
|
|
20240709,102900,113379718,1148,1148,1148,1148,0
|
|
20240709,102800,113379718,1148,1148,1148,1148,0
|
|
20240709,102700,113379718,1148,1148,1148,1148,1000
|
|
20240709,102600,112231718,1148,1148,1148,1148,0
|
|
20240709,102500,112231718,1148,1148,1148,1148,1
|
|
20240709,102400,112230570,1148,1147,1148,1147,864
|
|
20240709,102300,111239462,1148,1148,1148,1148,80
|
|
20240709,102200,111147622,1148,1148,1148,1148,400
|
|
20240709,102100,110688422,1147,1147,1147,1147,2949
|
|
20240709,102000,107305919,1147,1146,1147,1146,1500
|
|
20240709,101900,105586606,1147,1147,1147,1147,0
|
|
20240709,101800,105586606,1147,1147,1147,1147,0
|
|
20240709,101700,105586606,1147,1147,1147,1147,100
|
|
20240709,101600,105471906,1147,1147,1147,1147,0
|
|
20240709,101500,105471906,1147,1146,1147,1146,203
|
|
20240709,101400,105239125,1147,1147,1147,1147,0
|
|
20240709,101300,105239125,1147,1147,1147,1147,0
|
|
20240709,101200,105239125,1147,1147,1147,1147,1
|
|
20240709,101100,105237978,1147,1147,1147,1147,0
|
|
20240709,101000,105237978,1147,1147,1148,1147,74
|
|
20240709,100900,105153053,1147,1147,1147,1147,1294
|
|
20240709,100800,103668835,1147,1147,1147,1147,0
|
|
20240709,100700,103668835,1147,1147,1147,1147,27
|
|
20240709,100600,103637866,1149,1149,1149,1149,0
|
|
20240709,100500,103637866,1149,1144,1149,1144,101
|
|
20240709,100400,103522317,1144,1144,1144,1144,4342
|
|
20240709,100300,98555069,1144,1144,1144,1144,1001
|
|
20240709,100200,97409925,1144,1137,1144,1137,2817
|
|
20240709,100100,94189314,1137,1137,1137,1137,101
|
|
20240709,100000,94074477,1137,1137,1137,1137,0
|
|
20240709,095900,94074477,1137,1137,1137,1137,96
|
|
20240709,095800,93965325,1137,1137,1137,1137,0
|
|
20240709,095700,93965325,1137,1137,1137,1137,0
|
|
20240709,095600,93965325,1137,1137,1137,1137,0
|
|
20240709,095500,93965325,1137,1137,1137,1137,0
|
|
20240709,095400,93965325,1137,1137,1137,1131,1919
|
|
20240709,095300,91789422,1131,1133,1133,1131,7387
|
|
20240709,095200,83427031,1141,1133,1141,1133,3882
|
|
20240709,095100,79008683,1138,1138,1138,1138,32
|
|
20240709,095000,78972267,1138,1138,1138,1138,302
|
|
20240709,094900,78628591,1137,1137,1137,1137,0
|
|
20240709,094800,78628591,1137,1137,1137,1137,0
|
|
20240709,094700,78628591,1137,1137,1137,1137,500
|
|
20240709,094600,78060091,1138,1138,1138,1138,1
|
|
20240709,094500,78058953,1132,1132,1132,1132,207
|
|
20240709,094400,77824629,1132,1132,1132,1132,768
|
|
20240709,094300,76955253,1132,1132,1132,1132,0
|
|
20240709,094200,76955253,1132,1132,1132,1132,0
|
|
20240709,094100,76955253,1132,1132,1132,1132,0
|
|
20240709,094000,76955253,1132,1132,1132,1132,2692
|
|
20240709,093900,73907909,1139,1139,1139,1139,0
|
|
20240709,093800,73907909,1139,1139,1139,1139,20
|
|
20240709,093700,73885129,1131,1141,1141,1131,1293
|
|
20240709,093600,72421530,1132,1132,1132,1132,0
|
|
20240709,093500,72421530,1132,1132,1132,1132,0
|
|
20240709,093400,72421530,1132,1132,1132,1132,0
|
|
20240709,093300,72421530,1132,1132,1132,1132,20185
|
|
20240709,093200,49572110,1132,1141,1141,1131,6961
|
|
20240709,093100,41693847,1131,1131,1131,1131,0
|
|
20240709,093000,41693847,1131,1131,1131,1131,0
|
|
20240709,092900,41693847,1131,1142,1142,1131,10001
|
|
20240709,092800,30381866,1143,1142,1143,1142,492
|
|
20240709,092700,29819511,1131,1131,1131,1131,0
|
|
20240709,092600,29819511,1131,1131,1131,1131,0
|
|
20240709,092500,29819511,1131,1131,1131,1131,1
|
|
20240709,092400,29818380,1143,1143,1143,1143,0
|
|
20240709,092300,29818380,1143,1143,1143,1143,0
|
|
20240709,092200,29818380,1143,1140,1143,1140,20001
|
|
20240709,092100,6968730,1130,1130,1130,1130,800
|
|
20240709,092000,6064730,1130,1130,1130,1130,0
|
|
20240709,091900,6064730,1130,1141,1141,1130,501
|
|
20240709,091800,5498589,1130,1130,1130,1130,0
|
|
20240709,091700,5498589,1130,1130,1130,1130,1000
|
|
20240709,091600,4368589,1130,1135,1135,1125,2246
|
|
20240709,091500,1834154,1143,1143,1143,1143,1
|
|
20240709,091400,1833011,1137,1137,1137,1137,400
|
|
20240709,091300,1378211,1145,1145,1145,1145,0
|
|
20240709,091200,1378211,1145,1145,1145,1145,0
|
|
20240709,091100,1378211,1145,1145,1145,1145,0
|
|
20240709,091000,1378211,1145,1145,1145,1145,100
|
|
20240709,090900,1263711,1135,1135,1135,1135,0
|
|
20240709,090800,1263711,1135,1135,1135,1135,0
|
|
20240709,090700,1263711,1135,1135,1135,1135,0
|
|
20240709,090600,1263711,1135,1136,1136,1135,22
|
|
20240709,090500,1238740,1135,1135,1135,1135,0
|
|
20240709,090400,1238740,1135,1135,1135,1135,11
|
|
20240709,090300,1226255,1135,1135,1135,1135,9
|
|
20240709,090200,1216040,1134,1134,1134,1134,0
|
|
20240709,090100,1216040,1134,1134,1134,1134,0
|
|
20240709,090000,1216040,1134,1127,1134,1127,1079
|