609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190600,308408123,1661,1661,1661,1661,4781
|
|
20240704,190500,308408123,1661,1661,1661,1661,0
|
|
20240704,190400,308408123,1661,1661,1661,1661,0
|
|
20240704,190300,308408123,1661,1661,1661,1661,0
|
|
20240704,190200,308408123,1661,1661,1661,1661,0
|
|
20240704,190100,308408123,1661,1661,1661,1661,0
|
|
20240704,190000,308408123,1661,1661,1661,1661,0
|
|
20240704,185900,308408123,1661,1661,1661,1661,0
|
|
20240704,185800,308408123,1661,1661,1661,1661,0
|
|
20240704,185700,308408123,1661,1661,1661,1661,0
|
|
20240704,185600,308408123,1661,1661,1661,1661,0
|
|
20240704,185500,308408123,1661,1661,1661,1661,0
|
|
20240704,185400,308408123,1661,1661,1661,1661,0
|
|
20240704,185300,308408123,1661,1661,1661,1661,0
|
|
20240704,185200,308408123,1661,1661,1661,1661,0
|
|
20240704,185100,308408123,1661,1661,1661,1661,0
|
|
20240704,185000,308408123,1661,1661,1661,1661,0
|
|
20240704,184900,308408123,1661,1661,1661,1661,0
|
|
20240704,184800,308408123,1661,1661,1661,1661,0
|
|
20240704,184700,308408123,1661,1661,1661,1661,0
|
|
20240704,184600,308408123,1661,1661,1661,1661,0
|
|
20240704,184500,308408123,1661,1661,1661,1661,0
|
|
20240704,184400,308408123,1661,1661,1661,1661,0
|
|
20240704,184300,308408123,1661,1661,1661,1661,0
|
|
20240704,184200,308408123,1661,1661,1661,1661,0
|
|
20240704,184100,308408123,1661,1661,1661,1661,0
|
|
20240704,184000,308408123,1661,1661,1661,1661,0
|
|
20240704,183900,308408123,1661,1661,1661,1661,0
|
|
20240704,183800,308408123,1661,1661,1661,1661,0
|
|
20240704,183700,308408123,1661,1661,1661,1661,0
|
|
20240704,183600,308408123,1661,1661,1661,1661,4781
|
|
20240704,183500,308408123,1661,1661,1661,1661,0
|
|
20240704,183400,308408123,1661,1661,1661,1661,0
|
|
20240704,183300,308408123,1661,1661,1661,1661,0
|
|
20240704,183200,308408123,1661,1661,1661,1661,0
|
|
20240704,183100,308408123,1661,1661,1661,1661,0
|
|
20240704,183000,308408123,1661,1661,1661,1661,0
|
|
20240704,182900,308408123,1661,1661,1661,1661,0
|
|
20240704,182800,308408123,1661,1661,1661,1661,0
|
|
20240704,182700,308408123,1661,1661,1661,1661,0
|
|
20240704,182600,308408123,1661,1661,1661,1661,0
|
|
20240704,182500,308408123,1661,1661,1661,1661,0
|
|
20240704,182400,308408123,1661,1661,1661,1661,0
|
|
20240704,182300,308408123,1661,1661,1661,1661,0
|
|
20240704,182200,308408123,1661,1661,1661,1661,0
|
|
20240704,182100,308408123,1661,1661,1661,1661,0
|
|
20240704,182000,308408123,1661,1661,1661,1661,0
|
|
20240704,181900,308408123,1661,1661,1661,1661,0
|
|
20240704,181800,308408123,1661,1661,1661,1661,0
|
|
20240704,181700,308408123,1661,1661,1661,1661,0
|
|
20240704,181600,308408123,1661,1661,1661,1661,0
|
|
20240704,181500,308408123,1661,1661,1661,1661,0
|
|
20240704,181400,308408123,1661,1661,1661,1661,0
|
|
20240704,181300,308408123,1661,1661,1661,1661,0
|
|
20240704,181200,308408123,1661,1661,1661,1661,0
|
|
20240704,181100,308408123,1661,1661,1661,1661,0
|
|
20240704,181000,308408123,1661,1661,1661,1661,0
|
|
20240704,180900,308408123,1661,1661,1661,1661,0
|
|
20240704,180800,308408123,1661,1661,1661,1661,0
|
|
20240704,180700,308408123,1661,1661,1661,1661,0
|
|
20240704,180600,308408123,1661,1661,1661,1661,4781
|
|
20240704,180500,308408123,1661,1661,1661,1661,0
|
|
20240704,180400,308408123,1661,1661,1661,1661,0
|
|
20240704,180300,308408123,1661,1661,1661,1661,0
|
|
20240704,180200,308408123,1661,1661,1661,1661,0
|
|
20240704,180100,308408123,1661,1661,1661,1661,0
|
|
20240704,180000,308408123,1661,1661,1661,1661,0
|
|
20240704,175900,308408123,1661,1661,1661,1661,0
|
|
20240704,175800,308408123,1661,1661,1661,1661,0
|
|
20240704,175700,308408123,1661,1661,1661,1661,0
|
|
20240704,175600,308408123,1661,1661,1661,1661,0
|
|
20240704,175500,308408123,1661,1661,1661,1661,0
|
|
20240704,175400,308408123,1661,1661,1661,1661,0
|
|
20240704,175300,308408123,1661,1661,1661,1661,0
|
|
20240704,175200,308408123,1661,1661,1661,1661,0
|
|
20240704,175100,308408123,1661,1661,1661,1661,0
|
|
20240704,175000,308408123,1661,1661,1661,1661,0
|
|
20240704,174900,308408123,1661,1661,1661,1661,0
|
|
20240704,174800,308408123,1661,1661,1661,1661,0
|
|
20240704,174700,308408123,1661,1661,1661,1661,0
|
|
20240704,174600,308408123,1661,1661,1661,1661,0
|
|
20240704,174500,308408123,1661,1661,1661,1661,0
|
|
20240704,174400,308408123,1661,1661,1661,1661,0
|
|
20240704,174300,308408123,1661,1661,1661,1661,0
|
|
20240704,174200,308408123,1661,1661,1661,1661,0
|
|
20240704,174100,308408123,1661,1661,1661,1661,0
|
|
20240704,174000,308408123,1661,1661,1661,1661,0
|
|
20240704,173900,308408123,1661,1661,1661,1661,0
|
|
20240704,173800,308408123,1661,1661,1661,1661,0
|
|
20240704,173700,308408123,1661,1661,1661,1661,0
|
|
20240704,173600,308408123,1661,1661,1661,1661,4781
|
|
20240704,173500,308408123,1661,1661,1661,1661,0
|
|
20240704,173400,308408123,1661,1661,1661,1661,0
|
|
20240704,173300,308408123,1661,1661,1661,1661,0
|
|
20240704,173200,308408123,1661,1661,1661,1661,0
|
|
20240704,173100,308408123,1661,1661,1661,1661,0
|
|
20240704,173000,308408123,1661,1661,1661,1661,0
|
|
20240704,172900,308408123,1661,1661,1661,1661,0
|
|
20240704,172800,308408123,1661,1661,1661,1661,0
|
|
20240704,172700,308408123,1661,1661,1661,1661,0
|
|
20240704,172600,308408123,1661,1661,1661,1661,0
|
|
20240704,172500,308408123,1661,1661,1661,1661,0
|
|
20240704,172400,308408123,1661,1661,1661,1661,0
|
|
20240704,172300,308408123,1661,1661,1661,1661,0
|
|
20240704,172200,308408123,1661,1661,1661,1661,0
|
|
20240704,172100,308408123,1661,1661,1661,1661,0
|
|
20240704,172000,308408123,1661,1661,1661,1661,0
|
|
20240704,171900,308408123,1661,1661,1661,1661,0
|
|
20240704,171800,308408123,1661,1661,1661,1661,0
|
|
20240704,171700,308408123,1661,1661,1661,1661,0
|
|
20240704,171600,308408123,1661,1661,1661,1661,0
|
|
20240704,171500,308408123,1661,1661,1661,1661,0
|
|
20240704,171400,308408123,1661,1661,1661,1661,0
|
|
20240704,171300,308408123,1661,1661,1661,1661,0
|
|
20240704,171200,308408123,1661,1661,1661,1661,0
|
|
20240704,171100,308408123,1661,1661,1661,1661,0
|
|
20240704,171000,308408123,1661,1661,1661,1661,0
|
|
20240704,170900,308408123,1661,1661,1661,1661,0
|
|
20240704,170800,308408123,1661,1661,1661,1661,0
|
|
20240704,170700,308408123,1661,1661,1661,1661,0
|
|
20240704,170600,308408123,1661,1661,1661,1661,4781
|
|
20240704,170500,308408123,1661,1661,1661,1661,0
|
|
20240704,170400,308408123,1661,1661,1661,1661,0
|
|
20240704,170300,308408123,1661,1661,1661,1661,0
|
|
20240704,170200,308408123,1661,1661,1661,1661,0
|
|
20240704,170100,308408123,1661,1661,1661,1661,0
|
|
20240704,170000,308408123,1661,1661,1661,1661,0
|
|
20240704,165900,308408123,1661,1661,1661,1661,0
|
|
20240704,165800,308408123,1661,1661,1661,1661,0
|
|
20240704,165700,308408123,1661,1661,1661,1661,0
|
|
20240704,165600,308408123,1661,1661,1661,1661,0
|
|
20240704,165500,308408123,1661,1661,1661,1661,0
|
|
20240704,165400,308408123,1661,1661,1661,1661,0
|
|
20240704,165300,308408123,1661,1661,1661,1661,0
|
|
20240704,165200,308408123,1661,1661,1661,1661,0
|
|
20240704,165100,308408123,1661,1661,1661,1661,0
|
|
20240704,165000,308408123,1661,1661,1661,1661,0
|
|
20240704,164900,308408123,1661,1661,1661,1661,0
|
|
20240704,164800,308408123,1661,1661,1661,1661,0
|
|
20240704,164700,308408123,1661,1661,1661,1661,0
|
|
20240704,164600,308408123,1661,1661,1661,1661,0
|
|
20240704,164500,308408123,1661,1661,1661,1661,0
|
|
20240704,164400,308408123,1661,1661,1661,1661,0
|
|
20240704,164300,308408123,1661,1661,1661,1661,0
|
|
20240704,164200,308408123,1661,1661,1661,1661,0
|
|
20240704,164100,308408123,1661,1661,1661,1661,0
|
|
20240704,164000,308408123,1661,1661,1661,1661,0
|
|
20240704,163900,308408123,1661,1661,1661,1661,0
|
|
20240704,163800,308408123,1661,1661,1661,1661,0
|
|
20240704,163700,308408123,1661,1661,1661,1661,0
|
|
20240704,163600,308408123,1661,1661,1661,1661,4781
|
|
20240704,163500,308408123,1661,1661,1661,1661,0
|
|
20240704,163400,308408123,1661,1661,1661,1661,0
|
|
20240704,163300,308408123,1661,1661,1661,1661,0
|
|
20240704,163200,308408123,1661,1661,1661,1661,0
|
|
20240704,163100,308408123,1661,1661,1661,1661,0
|
|
20240704,163000,308408123,1661,1661,1661,1661,0
|
|
20240704,162900,308408123,1661,1661,1661,1661,0
|
|
20240704,162800,308408123,1661,1661,1661,1661,0
|
|
20240704,162700,308408123,1661,1661,1661,1661,0
|
|
20240704,162600,308408123,1661,1661,1661,1661,0
|
|
20240704,162500,308408123,1661,1661,1661,1661,0
|
|
20240704,162400,308408123,1661,1661,1661,1661,0
|
|
20240704,162300,308408123,1661,1661,1661,1661,0
|
|
20240704,162200,308408123,1661,1661,1661,1661,0
|
|
20240704,162100,308408123,1661,1661,1661,1661,0
|
|
20240704,162000,308408123,1661,1661,1661,1661,0
|
|
20240704,161900,308408123,1661,1661,1661,1661,0
|
|
20240704,161800,308408123,1661,1661,1661,1661,0
|
|
20240704,161700,308408123,1661,1661,1661,1661,0
|
|
20240704,161600,308408123,1661,1661,1661,1661,0
|
|
20240704,161500,308408123,1661,1661,1661,1661,0
|
|
20240704,161400,308408123,1661,1661,1661,1661,0
|
|
20240704,161300,308408123,1661,1661,1661,1661,0
|
|
20240704,161200,308408123,1661,1661,1661,1661,0
|
|
20240704,161100,308408123,1661,1661,1661,1661,0
|
|
20240704,161000,308408123,1661,1661,1661,1661,0
|
|
20240704,160900,308408123,1661,1661,1661,1661,0
|
|
20240704,160800,308408123,1661,1661,1661,1661,0
|
|
20240704,160700,308408123,1661,1661,1661,1661,0
|
|
20240704,160600,308408123,1661,1661,1661,1661,4781
|
|
20240704,160500,308408123,1661,1661,1661,1661,0
|
|
20240704,160400,308408123,1661,1661,1661,1661,0
|
|
20240704,160300,308408123,1661,1661,1661,1661,0
|
|
20240704,160200,308408123,1661,1661,1661,1661,0
|
|
20240704,160100,308408123,1661,1661,1661,1661,0
|
|
20240704,160000,308408123,1661,1661,1661,1661,0
|
|
20240704,155900,308408123,1661,1661,1661,1661,0
|
|
20240704,155800,308408123,1661,1661,1661,1661,0
|
|
20240704,155700,308408123,1661,1661,1661,1661,0
|
|
20240704,155600,308408123,1661,1661,1661,1661,0
|
|
20240704,155500,308408123,1661,1661,1661,1661,0
|
|
20240704,155400,308408123,1661,1661,1661,1661,0
|
|
20240704,155300,308408123,1661,1661,1661,1661,0
|
|
20240704,155200,308408123,1661,1661,1661,1661,0
|
|
20240704,155100,308408123,1661,1661,1661,1661,0
|
|
20240704,155000,308408123,1661,1661,1661,1661,0
|
|
20240704,154900,308408123,1661,1661,1661,1661,0
|
|
20240704,154800,308408123,1661,1661,1661,1661,0
|
|
20240704,154700,308408123,1661,1661,1661,1661,0
|
|
20240704,154600,308408123,1661,1661,1661,1661,0
|
|
20240704,154500,308408123,1661,1661,1661,1661,0
|
|
20240704,154400,308408123,1661,1661,1661,1661,0
|
|
20240704,154300,308408123,1661,1661,1661,1661,0
|
|
20240704,154200,308408123,1661,1661,1661,1661,0
|
|
20240704,154100,308408123,1661,1661,1661,1661,0
|
|
20240704,154000,308408123,1661,1661,1661,1661,0
|
|
20240704,153900,308408123,1661,1661,1661,1661,0
|
|
20240704,153800,308408123,1661,1661,1661,1661,0
|
|
20240704,153700,308408123,1661,1661,1661,1661,0
|
|
20240704,153600,308408123,1661,1661,1661,1661,4781
|
|
20240704,153500,308408123,1661,1661,1661,1661,0
|
|
20240704,153400,308408123,1661,1661,1661,1661,0
|
|
20240704,153300,308408123,1661,1661,1661,1661,0
|
|
20240704,153200,308408123,1661,1661,1661,1661,0
|
|
20240704,153100,308408123,1661,1661,1661,1661,0
|
|
20240704,153000,308408123,1661,1661,1661,1661,4781
|
|
20240704,152900,300466882,1666,1666,1666,1666,0
|
|
20240704,152800,300466882,1666,1666,1666,1666,0
|
|
20240704,152700,300466882,1666,1666,1666,1666,0
|
|
20240704,152600,300466882,1666,1666,1666,1666,0
|
|
20240704,152500,300466882,1666,1666,1666,1666,0
|
|
20240704,152400,300466882,1666,1666,1666,1666,0
|
|
20240704,152300,300466882,1666,1666,1666,1666,0
|
|
20240704,152200,300466882,1666,1666,1666,1666,0
|
|
20240704,152100,300466882,1666,1666,1666,1666,0
|
|
20240704,152000,300466882,1666,1666,1666,1666,0
|
|
20240704,151900,300466882,1666,1667,1667,1666,127
|
|
20240704,151800,300255206,1670,1669,1670,1667,36
|
|
20240704,151700,300195151,1668,1666,1668,1666,603
|
|
20240704,151600,299190332,1666,1666,1666,1666,99
|
|
20240704,151500,299025398,1665,1665,1665,1665,232
|
|
20240704,151400,298639118,1665,1665,1665,1665,151
|
|
20240704,151300,298387703,1666,1666,1666,1666,1
|
|
20240704,151200,298386037,1666,1665,1666,1665,166
|
|
20240704,151100,298109557,1665,1665,1665,1665,58
|
|
20240704,151000,298012987,1667,1667,1667,1667,825
|
|
20240704,150900,296637712,1667,1667,1667,1667,127
|
|
20240704,150800,296426003,1670,1670,1670,1670,0
|
|
20240704,150700,296426003,1670,1670,1670,1670,1
|
|
20240704,150600,296424333,1670,1670,1670,1670,11
|
|
20240704,150500,296405963,1670,1670,1670,1670,1
|
|
20240704,150400,296404293,1667,1667,1670,1667,1188
|
|
20240704,150300,294423718,1667,1667,1667,1667,36
|
|
20240704,150200,294363706,1667,1667,1667,1667,182
|
|
20240704,150100,294060312,1667,1667,1667,1667,41
|
|
20240704,150000,293991965,1668,1668,1668,1668,0
|
|
20240704,145900,293991965,1668,1668,1668,1668,0
|
|
20240704,145800,293991965,1668,1668,1668,1668,0
|
|
20240704,145700,293991965,1668,1668,1668,1668,10
|
|
20240704,145600,293975285,1668,1668,1668,1668,1
|
|
20240704,145500,293973617,1664,1665,1665,1664,180
|
|
20240704,145400,293673997,1669,1669,1669,1669,3
|
|
20240704,145300,293668990,1670,1670,1670,1670,0
|
|
20240704,145200,293668990,1670,1670,1670,1670,10
|
|
20240704,145100,293652290,1670,1670,1670,1670,0
|
|
20240704,145000,293652290,1670,1670,1670,1670,1
|
|
20240704,144900,293650620,1667,1667,1667,1667,23
|
|
20240704,144800,293612279,1666,1666,1666,1666,521
|
|
20240704,144700,292744293,1666,1666,1666,1666,9919
|
|
20240704,144600,276219239,1666,1666,1666,1666,1
|
|
20240704,144500,276217573,1666,1666,1666,1666,0
|
|
20240704,144400,276217573,1666,1666,1666,1666,0
|
|
20240704,144300,276217573,1666,1666,1666,1666,0
|
|
20240704,144200,276217573,1666,1666,1666,1666,10
|
|
20240704,144100,276200913,1666,1663,1666,1663,3082
|
|
20240704,144000,271067821,1663,1663,1663,1663,0
|
|
20240704,143900,271067821,1663,1663,1663,1663,378
|
|
20240704,143800,270439207,1663,1663,1663,1663,0
|
|
20240704,143700,270439207,1663,1663,1663,1663,0
|
|
20240704,143600,270439207,1663,1663,1663,1663,0
|
|
20240704,143500,270439207,1663,1663,1663,1663,0
|
|
20240704,143400,270439207,1663,1663,1663,1663,2
|
|
20240704,143300,270435881,1662,1662,1662,1662,1781
|
|
20240704,143200,267475859,1662,1662,1662,1662,700
|
|
20240704,143100,266312459,1662,1662,1662,1662,300
|
|
20240704,143000,265813859,1662,1662,1662,1662,0
|
|
20240704,142900,265813859,1662,1662,1662,1662,0
|
|
20240704,142800,265813859,1662,1662,1662,1662,0
|
|
20240704,142700,265813859,1662,1662,1662,1662,0
|
|
20240704,142600,265813859,1662,1662,1662,1662,2
|
|
20240704,142500,265810535,1662,1662,1662,1662,0
|
|
20240704,142400,265810535,1662,1662,1662,1662,1
|
|
20240704,142300,265808873,1661,1661,1661,1661,1841
|
|
20240704,142200,262750972,1664,1664,1664,1664,0
|
|
20240704,142100,262750972,1664,1664,1664,1664,0
|
|
20240704,142000,262750972,1664,1664,1664,1664,0
|
|
20240704,141900,262750972,1664,1664,1664,1664,0
|
|
20240704,141800,262750972,1664,1664,1664,1664,0
|
|
20240704,141700,262750972,1664,1664,1664,1664,0
|
|
20240704,141600,262750972,1664,1662,1664,1660,823
|
|
20240704,141500,261383640,1663,1663,1663,1663,75
|
|
20240704,141400,261258915,1663,1663,1663,1663,397
|
|
20240704,141300,260598704,1663,1663,1663,1663,0
|
|
20240704,141200,260598704,1663,1663,1663,1663,783
|
|
20240704,141100,259296575,1663,1663,1663,1663,0
|
|
20240704,141000,259296575,1663,1663,1663,1661,877
|
|
20240704,140900,257839776,1664,1664,1664,1664,0
|
|
20240704,140800,257839776,1664,1664,1664,1664,0
|
|
20240704,140700,257839776,1664,1663,1665,1662,404
|
|
20240704,140600,257167920,1664,1663,1664,1662,6
|
|
20240704,140500,257157941,1664,1664,1664,1664,0
|
|
20240704,140400,257157941,1664,1662,1664,1662,357
|
|
20240704,140300,256564305,1663,1663,1663,1663,1
|
|
20240704,140200,256562642,1662,1662,1662,1662,201
|
|
20240704,140100,256228580,1663,1663,1663,1663,1
|
|
20240704,140000,256226917,1661,1663,1663,1661,1126
|
|
20240704,135900,254354985,1663,1663,1663,1663,177
|
|
20240704,135800,254060634,1663,1663,1663,1663,1
|
|
20240704,135700,254058971,1662,1662,1662,1662,1177
|
|
20240704,135600,252102797,1661,1661,1661,1661,0
|
|
20240704,135500,252102797,1661,1661,1661,1661,281
|
|
20240704,135400,251636056,1661,1662,1662,1661,220
|
|
20240704,135300,251270616,1662,1662,1662,1662,0
|
|
20240704,135200,251270616,1662,1662,1662,1662,3
|
|
20240704,135100,251265630,1664,1664,1664,1664,0
|
|
20240704,135000,251265630,1664,1664,1664,1664,0
|
|
20240704,134900,251265630,1664,1664,1664,1664,0
|
|
20240704,134800,251265630,1664,1664,1664,1664,0
|
|
20240704,134700,251265630,1664,1664,1664,1664,150
|
|
20240704,134600,251016030,1664,1664,1664,1664,101
|
|
20240704,134500,250847966,1665,1665,1665,1665,0
|
|
20240704,134400,250847966,1665,1665,1665,1665,0
|
|
20240704,134300,250847966,1665,1662,1665,1662,3003
|
|
20240704,134200,245848331,1665,1662,1665,1662,36
|
|
20240704,134100,245788496,1662,1659,1662,1659,108
|
|
20240704,134000,245609276,1659,1659,1659,1659,1
|
|
20240704,133900,245607617,1658,1658,1658,1658,98
|
|
20240704,133800,245445133,1658,1658,1658,1658,0
|
|
20240704,133700,245445133,1658,1658,1658,1658,0
|
|
20240704,133600,245445133,1658,1658,1658,1658,57
|
|
20240704,133500,245350627,1659,1659,1659,1659,0
|
|
20240704,133400,245350627,1659,1659,1659,1659,1
|
|
20240704,133300,245348968,1656,1659,1659,1656,2010
|
|
20240704,133200,242019717,1659,1659,1659,1659,0
|
|
20240704,133100,242019717,1659,1658,1659,1658,11
|
|
20240704,133000,242001478,1658,1658,1658,1658,93
|
|
20240704,132900,241847284,1657,1657,1657,1657,1
|
|
20240704,132800,241845627,1657,1657,1657,1657,677
|
|
20240704,132700,240723838,1657,1658,1658,1657,561
|
|
20240704,132600,239794241,1658,1658,1658,1658,0
|
|
20240704,132500,239794241,1658,1658,1658,1658,100
|
|
20240704,132400,239628441,1659,1659,1659,1659,0
|
|
20240704,132300,239628441,1659,1659,1659,1659,150
|
|
20240704,132200,239379591,1659,1659,1659,1659,1
|
|
20240704,132100,239377932,1658,1658,1658,1658,246
|
|
20240704,132000,238970064,1658,1658,1658,1658,10
|
|
20240704,131900,238953484,1659,1659,1659,1659,0
|
|
20240704,131800,238953484,1659,1659,1659,1659,0
|
|
20240704,131700,238953484,1659,1659,1659,1659,0
|
|
20240704,131600,238953484,1659,1659,1659,1659,0
|
|
20240704,131500,238953484,1659,1659,1659,1659,0
|
|
20240704,131400,238953484,1659,1659,1659,1659,0
|
|
20240704,131300,238953484,1659,1659,1659,1659,200
|
|
20240704,131200,238621684,1660,1660,1660,1660,1
|
|
20240704,131100,238620024,1656,1656,1656,1656,0
|
|
20240704,131000,238620024,1656,1658,1658,1656,2588
|
|
20240704,130900,234333404,1657,1659,1659,1657,728
|
|
20240704,130800,233126431,1659,1659,1660,1659,245
|
|
20240704,130700,232719875,1659,1660,1660,1659,302
|
|
20240704,130600,232218712,1660,1660,1660,1660,0
|
|
20240704,130500,232218712,1660,1660,1660,1660,501
|
|
20240704,130400,231387052,1660,1660,1660,1660,156
|
|
20240704,130300,231128092,1660,1660,1660,1660,40
|
|
20240704,130200,231061692,1660,1660,1660,1660,346
|
|
20240704,130100,230487332,1660,1660,1660,1660,0
|
|
20240704,130000,230487332,1660,1660,1660,1660,0
|
|
20240704,125900,230487332,1660,1660,1660,1660,0
|
|
20240704,125800,230487332,1660,1660,1660,1660,162
|
|
20240704,125700,230218412,1659,1659,1659,1659,104
|
|
20240704,125600,230045876,1659,1659,1659,1659,0
|
|
20240704,125500,230045876,1659,1659,1659,1659,0
|
|
20240704,125400,230045876,1659,1661,1661,1659,760
|
|
20240704,125300,228784313,1661,1661,1661,1661,111
|
|
20240704,125200,228599942,1662,1662,1662,1662,0
|
|
20240704,125100,228599942,1662,1662,1662,1662,0
|
|
20240704,125000,228599942,1662,1662,1662,1662,5155
|
|
20240704,124900,220032332,1662,1663,1663,1662,131
|
|
20240704,124800,219814554,1664,1664,1664,1664,0
|
|
20240704,124700,219814554,1664,1664,1664,1664,0
|
|
20240704,124600,219814554,1664,1664,1664,1664,0
|
|
20240704,124500,219814554,1664,1664,1664,1664,99
|
|
20240704,124400,219649818,1664,1664,1664,1664,401
|
|
20240704,124300,218982554,1664,1664,1664,1664,0
|
|
20240704,124200,218982554,1664,1664,1664,1664,0
|
|
20240704,124100,218982554,1664,1664,1664,1664,1
|
|
20240704,124000,218980890,1664,1664,1664,1664,8
|
|
20240704,123900,218967578,1664,1664,1664,1664,2
|
|
20240704,123800,218964250,1662,1663,1663,1662,299
|
|
20240704,123700,218467114,1663,1663,1663,1663,1
|
|
20240704,123600,218465451,1664,1664,1664,1664,1
|
|
20240704,123500,218463787,1664,1664,1664,1664,0
|
|
20240704,123400,218463787,1664,1664,1664,1664,4
|
|
20240704,123300,218457131,1664,1664,1664,1664,0
|
|
20240704,123200,218457131,1664,1663,1664,1663,5
|
|
20240704,123100,218448814,1665,1665,1665,1665,0
|
|
20240704,123000,218448814,1665,1665,1665,1665,1
|
|
20240704,122900,218447149,1665,1664,1665,1664,11
|
|
20240704,122800,218428844,1664,1664,1664,1664,0
|
|
20240704,122700,218428844,1664,1664,1664,1664,0
|
|
20240704,122600,218428844,1664,1664,1664,1664,0
|
|
20240704,122500,218428844,1664,1664,1664,1664,0
|
|
20240704,122400,218428844,1664,1664,1664,1664,100
|
|
20240704,122300,218262444,1663,1663,1663,1663,1384
|
|
20240704,122200,215960852,1663,1662,1663,1662,289
|
|
20240704,122100,215480421,1661,1661,1661,1661,20
|
|
20240704,122000,215447201,1661,1660,1661,1660,151
|
|
20240704,121900,215196391,1660,1660,1660,1660,2
|
|
20240704,121800,215193071,1660,1659,1660,1659,106
|
|
20240704,121700,215017117,1659,1659,1659,1659,180
|
|
20240704,121600,214718497,1658,1658,1658,1658,0
|
|
20240704,121500,214718497,1658,1658,1658,1658,155
|
|
20240704,121400,214461507,1658,1657,1658,1657,3200
|
|
20240704,121300,209156107,1657,1657,1657,1657,0
|
|
20240704,121200,209156107,1657,1658,1658,1657,265
|
|
20240704,121100,208716868,1659,1658,1659,1658,110
|
|
20240704,121000,208534379,1656,1656,1656,1656,200
|
|
20240704,120900,208203179,1665,1659,1666,1659,106
|
|
20240704,120800,208026722,1659,1658,1659,1658,2
|
|
20240704,120700,208023405,1658,1658,1658,1658,101
|
|
20240704,120600,207855947,1656,1656,1656,1656,130
|
|
20240704,120500,207640667,1655,1656,1656,1655,392
|
|
20240704,120400,206991547,1657,1657,1657,1656,13
|
|
20240704,120300,206970010,1657,1657,1657,1657,0
|
|
20240704,120200,206970010,1657,1657,1657,1657,0
|
|
20240704,120100,206970010,1657,1657,1657,1657,0
|
|
20240704,120000,206970010,1657,1657,1657,1657,0
|
|
20240704,115900,206970010,1657,1657,1657,1657,0
|
|
20240704,115800,206970010,1657,1657,1657,1657,0
|
|
20240704,115700,206970010,1657,1657,1657,1657,500
|
|
20240704,115600,206141510,1658,1658,1658,1658,6
|
|
20240704,115500,206131562,1655,1655,1655,1655,0
|
|
20240704,115400,206131562,1655,1655,1655,1655,0
|
|
20240704,115300,206131562,1655,1655,1655,1655,12
|
|
20240704,115200,206111702,1655,1656,1656,1655,1146
|
|
20240704,115100,204214972,1655,1655,1655,1655,0
|
|
20240704,115000,204214972,1655,1655,1655,1655,1322
|
|
20240704,114900,202027062,1655,1655,1655,1655,3749
|
|
20240704,114800,195822467,1655,1657,1657,1655,5106
|
|
20240704,114700,187371621,1657,1660,1660,1657,6162
|
|
20240704,114600,177159778,1662,1662,1662,1662,0
|
|
20240704,114500,177159778,1662,1662,1662,1661,47
|
|
20240704,114400,177081684,1659,1659,1659,1659,0
|
|
20240704,114300,177081684,1659,1660,1660,1659,264
|
|
20240704,114200,176643663,1662,1662,1662,1662,0
|
|
20240704,114100,176643663,1662,1662,1662,1662,1
|
|
20240704,114000,176642001,1662,1662,1662,1662,0
|
|
20240704,113900,176642001,1662,1662,1662,1662,0
|
|
20240704,113800,176642001,1662,1662,1662,1662,0
|
|
20240704,113700,176642001,1662,1661,1662,1661,162
|
|
20240704,113600,176372918,1661,1661,1661,1661,300
|
|
20240704,113500,175874618,1661,1661,1661,1661,0
|
|
20240704,113400,175874618,1661,1661,1661,1661,21
|
|
20240704,113300,175839737,1660,1660,1660,1660,0
|
|
20240704,113200,175839737,1660,1660,1660,1660,126
|
|
20240704,113100,175630577,1660,1660,1660,1660,0
|
|
20240704,113000,175630577,1660,1660,1660,1660,1
|
|
20240704,112900,175628917,1663,1663,1663,1663,0
|
|
20240704,112800,175628917,1663,1663,1663,1658,3
|
|
20240704,112700,175623933,1658,1663,1663,1657,5
|
|
20240704,112600,175615635,1663,1660,1663,1657,2367
|
|
20240704,112500,171689453,1661,1662,1663,1661,113
|
|
20240704,112400,171501735,1660,1660,1660,1660,0
|
|
20240704,112300,171501735,1660,1661,1661,1660,14000
|
|
20240704,112200,148261193,1661,1665,1665,1661,3259
|
|
20240704,112100,142844986,1665,1665,1665,1665,0
|
|
20240704,112000,142844986,1665,1665,1666,1665,60
|
|
20240704,111900,142745082,1666,1666,1666,1666,0
|
|
20240704,111800,142745082,1666,1666,1666,1666,0
|
|
20240704,111700,142745082,1666,1666,1666,1666,1241
|
|
20240704,111600,140677576,1665,1665,1665,1665,83
|
|
20240704,111500,140539381,1665,1665,1665,1665,0
|
|
20240704,111400,140539381,1665,1663,1665,1663,142
|
|
20240704,111300,140303077,1662,1662,1662,1662,0
|
|
20240704,111200,140303077,1662,1662,1662,1662,0
|
|
20240704,111100,140303077,1662,1662,1662,1662,66
|
|
20240704,111000,140193385,1662,1665,1665,1662,95
|
|
20240704,110900,140035489,1666,1666,1666,1666,1
|
|
20240704,110800,140033823,1662,1662,1662,1662,0
|
|
20240704,110700,140033823,1662,1662,1662,1662,0
|
|
20240704,110600,140033823,1662,1662,1662,1662,0
|
|
20240704,110500,140033823,1662,1662,1662,1662,0
|
|
20240704,110400,140033823,1662,1662,1662,1662,0
|
|
20240704,110300,140033823,1662,1666,1666,1662,7
|
|
20240704,110200,140022165,1661,1661,1661,1661,0
|
|
20240704,110100,140022165,1661,1663,1664,1661,10906
|
|
20240704,110000,121890666,1664,1664,1664,1664,1002
|
|
20240704,105900,120223338,1664,1664,1664,1664,1665
|
|
20240704,105800,117452778,1666,1666,1666,1666,34
|
|
20240704,105700,117396134,1666,1666,1666,1664,5026
|
|
20240704,105600,109026160,1667,1667,1667,1667,31
|
|
20240704,105500,108974483,1667,1667,1667,1667,0
|
|
20240704,105400,108974483,1667,1667,1667,1667,0
|
|
20240704,105300,108974483,1667,1666,1667,1666,143
|
|
20240704,105200,108736235,1667,1667,1667,1667,0
|
|
20240704,105100,108736235,1667,1667,1667,1666,94
|
|
20240704,105000,108579629,1667,1669,1669,1667,305
|
|
20240704,104900,108071019,1669,1669,1669,1669,36
|
|
20240704,104800,108010935,1669,1670,1670,1669,19
|
|
20240704,104700,107979206,1670,1670,1670,1670,0
|
|
20240704,104600,107979206,1670,1670,1670,1670,100
|
|
20240704,104500,107812206,1670,1670,1670,1670,1
|
|
20240704,104400,107810536,1671,1671,1671,1671,0
|
|
20240704,104300,107810536,1671,1671,1671,1671,1100
|
|
20240704,104200,105972436,1671,1671,1671,1671,1
|
|
20240704,104100,105970765,1669,1669,1669,1669,110
|
|
20240704,104000,105787175,1670,1674,1674,1670,76
|
|
20240704,103900,105660251,1670,1671,1671,1670,6525
|
|
20240704,103800,94758290,1672,1677,1677,1672,2109
|
|
20240704,103700,91229080,1677,1677,1677,1677,0
|
|
20240704,103600,91229080,1677,1677,1677,1677,6
|
|
20240704,103500,91219018,1677,1677,1677,1675,662
|
|
20240704,103400,90110162,1677,1677,1677,1677,0
|
|
20240704,103300,90110162,1677,1677,1677,1677,0
|
|
20240704,103200,90110162,1677,1677,1677,1677,0
|
|
20240704,103100,90110162,1677,1677,1677,1677,0
|
|
20240704,103000,90110162,1677,1677,1677,1677,5
|
|
20240704,102900,90101777,1677,1677,1677,1677,0
|
|
20240704,102800,90101777,1677,1677,1677,1677,5
|
|
20240704,102700,90093392,1677,1677,1677,1677,0
|
|
20240704,102600,90093392,1677,1677,1677,1677,1
|
|
20240704,102500,90091715,1674,1674,1674,1674,0
|
|
20240704,102400,90091715,1674,1675,1675,1674,106
|
|
20240704,102300,89914267,1675,1676,1676,1675,490
|
|
20240704,102200,89093255,1676,1676,1676,1676,0
|
|
20240704,102100,89093255,1676,1676,1676,1676,0
|
|
20240704,102000,89093255,1676,1676,1676,1676,20
|
|
20240704,101900,89059735,1676,1676,1676,1676,318
|
|
20240704,101800,88526767,1676,1676,1676,1676,1
|
|
20240704,101700,88525091,1676,1676,1676,1676,0
|
|
20240704,101600,88525091,1676,1676,1676,1676,0
|
|
20240704,101500,88525091,1676,1676,1676,1676,6
|
|
20240704,101400,88515035,1675,1675,1675,1675,2984
|
|
20240704,101300,83516835,1675,1675,1675,1675,0
|
|
20240704,101200,83516835,1675,1675,1675,1675,0
|
|
20240704,101100,83516835,1675,1675,1675,1675,7
|
|
20240704,101000,83505110,1675,1675,1675,1675,0
|
|
20240704,100900,83505110,1675,1675,1675,1675,10
|
|
20240704,100800,83488360,1674,1674,1674,1674,0
|
|
20240704,100700,83488360,1674,1674,1674,1674,0
|
|
20240704,100600,83488360,1674,1674,1674,1674,90
|
|
20240704,100500,83337700,1675,1675,1675,1675,0
|
|
20240704,100400,83337700,1675,1675,1675,1675,2290
|
|
20240704,100300,79501950,1674,1674,1674,1674,0
|
|
20240704,100200,79501950,1674,1674,1674,1674,0
|
|
20240704,100100,79501950,1674,1674,1674,1674,400
|
|
20240704,100000,78832350,1675,1670,1675,1670,112
|
|
20240704,095900,78645100,1670,1670,1670,1670,233
|
|
20240704,095800,78255990,1676,1676,1676,1676,1
|
|
20240704,095700,78254314,1669,1669,1669,1669,3
|
|
20240704,095600,78249307,1677,1677,1677,1677,0
|
|
20240704,095500,78249307,1677,1677,1677,1677,0
|
|
20240704,095400,78249307,1677,1672,1677,1672,6287
|
|
20240704,095300,67728981,1672,1672,1672,1668,2161
|
|
20240704,095200,64116425,1672,1672,1672,1672,334
|
|
20240704,095100,63557977,1672,1672,1672,1672,7
|
|
20240704,095000,63546273,1672,1672,1672,1672,15
|
|
20240704,094900,63521193,1672,1666,1672,1666,40
|
|
20240704,094800,63454547,1666,1671,1671,1666,80
|
|
20240704,094700,63321262,1665,1665,1665,1665,365
|
|
20240704,094600,62713537,1665,1665,1665,1665,297
|
|
20240704,094500,62219032,1665,1670,1670,1665,5224
|
|
20240704,094400,53520072,1670,1670,1670,1670,1062
|
|
20240704,094300,51746532,1672,1670,1672,1670,453
|
|
20240704,094200,50989916,1672,1672,1672,1672,27
|
|
20240704,094100,50944772,1672,1670,1672,1670,34
|
|
20240704,094000,50887990,1672,1672,1672,1672,0
|
|
20240704,093900,50887990,1672,1671,1672,1671,13
|
|
20240704,093800,50866256,1670,1670,1670,1670,296
|
|
20240704,093700,50371936,1665,1668,1668,1665,1929
|
|
20240704,093600,47156414,1667,1667,1667,1667,365
|
|
20240704,093500,46547959,1670,1670,1670,1670,0
|
|
20240704,093400,46547959,1670,1670,1670,1670,876
|
|
20240704,093300,45085039,1666,1666,1666,1666,3
|
|
20240704,093200,45080041,1664,1664,1664,1664,0
|
|
20240704,093100,45080041,1664,1664,1664,1664,500
|
|
20240704,093000,44248041,1670,1668,1670,1668,2134
|
|
20240704,092900,40686067,1664,1664,1664,1664,3
|
|
20240704,092800,40681075,1668,1668,1668,1668,1
|
|
20240704,092700,40679407,1668,1668,1668,1668,1
|
|
20240704,092600,40677739,1664,1664,1664,1664,1384
|
|
20240704,092500,38374763,1664,1665,1667,1664,1070
|
|
20240704,092400,36593263,1667,1667,1667,1667,505
|
|
20240704,092300,35751428,1667,1667,1667,1667,964
|
|
20240704,092200,34144440,1668,1668,1668,1668,0
|
|
20240704,092100,34144440,1668,1666,1668,1666,131
|
|
20240704,092000,33926172,1665,1665,1665,1665,1
|
|
20240704,091900,33924507,1667,1667,1667,1667,4
|
|
20240704,091800,33917839,1667,1667,1667,1667,1
|
|
20240704,091700,33916172,1668,1670,1670,1664,17
|
|
20240704,091600,33887874,1663,1663,1663,1663,0
|
|
20240704,091500,33887874,1663,1664,1664,1663,400
|
|
20240704,091400,33222574,1663,1665,1670,1663,5306
|
|
20240704,091300,24388083,1665,1665,1666,1665,101
|
|
20240704,091200,24219917,1670,1670,1670,1670,40
|
|
20240704,091100,24153117,1670,1670,1670,1669,3145
|
|
20240704,091000,18900968,1670,1671,1671,1670,2847
|
|
20240704,090900,14144191,1671,1671,1671,1671,0
|
|
20240704,090800,14144191,1671,1673,1673,1671,1000
|
|
20240704,090700,12473179,1671,1675,1677,1671,714
|
|
20240704,090600,11277269,1670,1670,1670,1670,10
|
|
20240704,090500,11260569,1678,1678,1678,1678,0
|
|
20240704,090400,11260569,1678,1675,1678,1675,70
|
|
20240704,090300,11143259,1677,1675,1677,1675,727
|
|
20240704,090200,9925134,1674,1672,1674,1672,445
|
|
20240704,090100,9180244,1674,1660,1674,1660,700
|
|
20240704,090000,8018230,1660,1660,1667,1660,4829
|