609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190600,291130134,1654,1654,1654,1654,730
|
|
20240705,190500,291130134,1654,1654,1654,1654,0
|
|
20240705,190400,291130134,1654,1654,1654,1654,0
|
|
20240705,190300,291130134,1654,1654,1654,1654,0
|
|
20240705,190200,291130134,1654,1654,1654,1654,0
|
|
20240705,190100,291130134,1654,1654,1654,1654,0
|
|
20240705,190000,291130134,1654,1654,1654,1654,0
|
|
20240705,185900,291130134,1654,1654,1654,1654,0
|
|
20240705,185800,291130134,1654,1654,1654,1654,0
|
|
20240705,185700,291130134,1654,1654,1654,1654,0
|
|
20240705,185600,291130134,1654,1654,1654,1654,0
|
|
20240705,185500,291130134,1654,1654,1654,1654,0
|
|
20240705,185400,291130134,1654,1654,1654,1654,0
|
|
20240705,185300,291130134,1654,1654,1654,1654,0
|
|
20240705,185200,291130134,1654,1654,1654,1654,0
|
|
20240705,185100,291130134,1654,1654,1654,1654,0
|
|
20240705,185000,291130134,1654,1654,1654,1654,0
|
|
20240705,184900,291130134,1654,1654,1654,1654,0
|
|
20240705,184800,291130134,1654,1654,1654,1654,0
|
|
20240705,184700,291130134,1654,1654,1654,1654,0
|
|
20240705,184600,291130134,1654,1654,1654,1654,0
|
|
20240705,184500,291130134,1654,1654,1654,1654,0
|
|
20240705,184400,291130134,1654,1654,1654,1654,0
|
|
20240705,184300,291130134,1654,1654,1654,1654,0
|
|
20240705,184200,291130134,1654,1654,1654,1654,0
|
|
20240705,184100,291130134,1654,1654,1654,1654,0
|
|
20240705,184000,291130134,1654,1654,1654,1654,0
|
|
20240705,183900,291130134,1654,1654,1654,1654,0
|
|
20240705,183800,291130134,1654,1654,1654,1654,0
|
|
20240705,183700,291130134,1654,1654,1654,1654,0
|
|
20240705,183600,291130134,1654,1654,1654,1654,730
|
|
20240705,183500,291130134,1654,1654,1654,1654,0
|
|
20240705,183400,291130134,1654,1654,1654,1654,0
|
|
20240705,183300,291130134,1654,1654,1654,1654,0
|
|
20240705,183200,291130134,1654,1654,1654,1654,0
|
|
20240705,183100,291130134,1654,1654,1654,1654,0
|
|
20240705,183000,291130134,1654,1654,1654,1654,0
|
|
20240705,182900,291130134,1654,1654,1654,1654,0
|
|
20240705,182800,291130134,1654,1654,1654,1654,0
|
|
20240705,182700,291130134,1654,1654,1654,1654,0
|
|
20240705,182600,291130134,1654,1654,1654,1654,0
|
|
20240705,182500,291130134,1654,1654,1654,1654,0
|
|
20240705,182400,291130134,1654,1654,1654,1654,0
|
|
20240705,182300,291130134,1654,1654,1654,1654,0
|
|
20240705,182200,291130134,1654,1654,1654,1654,0
|
|
20240705,182100,291130134,1654,1654,1654,1654,0
|
|
20240705,182000,291130134,1654,1654,1654,1654,0
|
|
20240705,181900,291130134,1654,1654,1654,1654,0
|
|
20240705,181800,291130134,1654,1654,1654,1654,0
|
|
20240705,181700,291130134,1654,1654,1654,1654,0
|
|
20240705,181600,291130134,1654,1654,1654,1654,0
|
|
20240705,181500,291130134,1654,1654,1654,1654,0
|
|
20240705,181400,291130134,1654,1654,1654,1654,0
|
|
20240705,181300,291130134,1654,1654,1654,1654,0
|
|
20240705,181200,291130134,1654,1654,1654,1654,0
|
|
20240705,181100,291130134,1654,1654,1654,1654,0
|
|
20240705,181000,291130134,1654,1654,1654,1654,0
|
|
20240705,180900,291130134,1654,1654,1654,1654,0
|
|
20240705,180800,291130134,1654,1654,1654,1654,0
|
|
20240705,180700,291130134,1654,1654,1654,1654,0
|
|
20240705,180600,291130134,1654,1654,1654,1654,730
|
|
20240705,180500,291130134,1654,1654,1654,1654,0
|
|
20240705,180400,291130134,1654,1654,1654,1654,0
|
|
20240705,180300,291130134,1654,1654,1654,1654,0
|
|
20240705,180200,291130134,1654,1654,1654,1654,0
|
|
20240705,180100,291130134,1654,1654,1654,1654,0
|
|
20240705,180000,291130134,1654,1654,1654,1654,0
|
|
20240705,175900,291130134,1654,1654,1654,1654,0
|
|
20240705,175800,291130134,1654,1654,1654,1654,0
|
|
20240705,175700,291130134,1654,1654,1654,1654,0
|
|
20240705,175600,291130134,1654,1654,1654,1654,0
|
|
20240705,175500,291130134,1654,1654,1654,1654,0
|
|
20240705,175400,291130134,1654,1654,1654,1654,0
|
|
20240705,175300,291130134,1654,1654,1654,1654,0
|
|
20240705,175200,291130134,1654,1654,1654,1654,0
|
|
20240705,175100,291130134,1654,1654,1654,1654,0
|
|
20240705,175000,291130134,1654,1654,1654,1654,0
|
|
20240705,174900,291130134,1654,1654,1654,1654,0
|
|
20240705,174800,291130134,1654,1654,1654,1654,0
|
|
20240705,174700,291130134,1654,1654,1654,1654,0
|
|
20240705,174600,291130134,1654,1654,1654,1654,0
|
|
20240705,174500,291130134,1654,1654,1654,1654,0
|
|
20240705,174400,291130134,1654,1654,1654,1654,0
|
|
20240705,174300,291130134,1654,1654,1654,1654,0
|
|
20240705,174200,291130134,1654,1654,1654,1654,0
|
|
20240705,174100,291130134,1654,1654,1654,1654,0
|
|
20240705,174000,291130134,1654,1654,1654,1654,0
|
|
20240705,173900,291130134,1654,1654,1654,1654,0
|
|
20240705,173800,291130134,1654,1654,1654,1654,0
|
|
20240705,173700,291130134,1654,1654,1654,1654,0
|
|
20240705,173600,291130134,1654,1654,1654,1654,730
|
|
20240705,173500,291130134,1654,1654,1654,1654,0
|
|
20240705,173400,291130134,1654,1654,1654,1654,0
|
|
20240705,173300,291130134,1654,1654,1654,1654,0
|
|
20240705,173200,291130134,1654,1654,1654,1654,0
|
|
20240705,173100,291130134,1654,1654,1654,1654,0
|
|
20240705,173000,291130134,1654,1654,1654,1654,0
|
|
20240705,172900,291130134,1654,1654,1654,1654,0
|
|
20240705,172800,291130134,1654,1654,1654,1654,0
|
|
20240705,172700,291130134,1654,1654,1654,1654,0
|
|
20240705,172600,291130134,1654,1654,1654,1654,0
|
|
20240705,172500,291130134,1654,1654,1654,1654,0
|
|
20240705,172400,291130134,1654,1654,1654,1654,0
|
|
20240705,172300,291130134,1654,1654,1654,1654,0
|
|
20240705,172200,291130134,1654,1654,1654,1654,0
|
|
20240705,172100,291130134,1654,1654,1654,1654,0
|
|
20240705,172000,291130134,1654,1654,1654,1654,0
|
|
20240705,171900,291130134,1654,1654,1654,1654,0
|
|
20240705,171800,291130134,1654,1654,1654,1654,0
|
|
20240705,171700,291130134,1654,1654,1654,1654,0
|
|
20240705,171600,291130134,1654,1654,1654,1654,0
|
|
20240705,171500,291130134,1654,1654,1654,1654,0
|
|
20240705,171400,291130134,1654,1654,1654,1654,0
|
|
20240705,171300,291130134,1654,1654,1654,1654,0
|
|
20240705,171200,291130134,1654,1654,1654,1654,0
|
|
20240705,171100,291130134,1654,1654,1654,1654,0
|
|
20240705,171000,291130134,1654,1654,1654,1654,0
|
|
20240705,170900,291130134,1654,1654,1654,1654,0
|
|
20240705,170800,291130134,1654,1654,1654,1654,0
|
|
20240705,170700,291130134,1654,1654,1654,1654,0
|
|
20240705,170600,291130134,1654,1654,1654,1654,730
|
|
20240705,170500,291130134,1654,1654,1654,1654,0
|
|
20240705,170400,291130134,1654,1654,1654,1654,0
|
|
20240705,170300,291130134,1654,1654,1654,1654,0
|
|
20240705,170200,291130134,1654,1654,1654,1654,0
|
|
20240705,170100,291130134,1654,1654,1654,1654,0
|
|
20240705,170000,291130134,1654,1654,1654,1654,0
|
|
20240705,165900,291130134,1654,1654,1654,1654,0
|
|
20240705,165800,291130134,1654,1654,1654,1654,0
|
|
20240705,165700,291130134,1654,1654,1654,1654,0
|
|
20240705,165600,291130134,1654,1654,1654,1654,0
|
|
20240705,165500,291130134,1654,1654,1654,1654,0
|
|
20240705,165400,291130134,1654,1654,1654,1654,0
|
|
20240705,165300,291130134,1654,1654,1654,1654,0
|
|
20240705,165200,291130134,1654,1654,1654,1654,0
|
|
20240705,165100,291130134,1654,1654,1654,1654,0
|
|
20240705,165000,291130134,1654,1654,1654,1654,0
|
|
20240705,164900,291130134,1654,1654,1654,1654,0
|
|
20240705,164800,291130134,1654,1654,1654,1654,0
|
|
20240705,164700,291130134,1654,1654,1654,1654,0
|
|
20240705,164600,291130134,1654,1654,1654,1654,0
|
|
20240705,164500,291130134,1654,1654,1654,1654,0
|
|
20240705,164400,291130134,1654,1654,1654,1654,0
|
|
20240705,164300,291130134,1654,1654,1654,1654,0
|
|
20240705,164200,291130134,1654,1654,1654,1654,0
|
|
20240705,164100,291130134,1654,1654,1654,1654,0
|
|
20240705,164000,291130134,1654,1654,1654,1654,0
|
|
20240705,163900,291130134,1654,1654,1654,1654,0
|
|
20240705,163800,291130134,1654,1654,1654,1654,0
|
|
20240705,163700,291130134,1654,1654,1654,1654,0
|
|
20240705,163600,291130134,1654,1654,1654,1654,730
|
|
20240705,163500,291130134,1654,1654,1654,1654,0
|
|
20240705,163400,291130134,1654,1654,1654,1654,0
|
|
20240705,163300,291130134,1654,1654,1654,1654,0
|
|
20240705,163200,291130134,1654,1654,1654,1654,0
|
|
20240705,163100,291130134,1654,1654,1654,1654,0
|
|
20240705,163000,291130134,1654,1654,1654,1654,0
|
|
20240705,162900,291130134,1654,1654,1654,1654,0
|
|
20240705,162800,291130134,1654,1654,1654,1654,0
|
|
20240705,162700,291130134,1654,1654,1654,1654,0
|
|
20240705,162600,291130134,1654,1654,1654,1654,0
|
|
20240705,162500,291130134,1654,1654,1654,1654,0
|
|
20240705,162400,291130134,1654,1654,1654,1654,0
|
|
20240705,162300,291130134,1654,1654,1654,1654,0
|
|
20240705,162200,291130134,1654,1654,1654,1654,0
|
|
20240705,162100,291130134,1654,1654,1654,1654,0
|
|
20240705,162000,291130134,1654,1654,1654,1654,0
|
|
20240705,161900,291130134,1654,1654,1654,1654,0
|
|
20240705,161800,291130134,1654,1654,1654,1654,0
|
|
20240705,161700,291130134,1654,1654,1654,1654,0
|
|
20240705,161600,291130134,1654,1654,1654,1654,0
|
|
20240705,161500,291130134,1654,1654,1654,1654,0
|
|
20240705,161400,291130134,1654,1654,1654,1654,0
|
|
20240705,161300,291130134,1654,1654,1654,1654,0
|
|
20240705,161200,291130134,1654,1654,1654,1654,0
|
|
20240705,161100,291130134,1654,1654,1654,1654,0
|
|
20240705,161000,291130134,1654,1654,1654,1654,0
|
|
20240705,160900,291130134,1654,1654,1654,1654,0
|
|
20240705,160800,291130134,1654,1654,1654,1654,0
|
|
20240705,160700,291130134,1654,1654,1654,1654,0
|
|
20240705,160600,291130134,1654,1654,1654,1654,730
|
|
20240705,160500,291130134,1654,1654,1654,1654,0
|
|
20240705,160400,291130134,1654,1654,1654,1654,0
|
|
20240705,160300,291130134,1654,1654,1654,1654,0
|
|
20240705,160200,291130134,1654,1654,1654,1654,0
|
|
20240705,160100,291130134,1654,1654,1654,1654,0
|
|
20240705,160000,291130134,1654,1654,1654,1654,0
|
|
20240705,155900,291130134,1654,1654,1654,1654,0
|
|
20240705,155800,291130134,1654,1654,1654,1654,0
|
|
20240705,155700,291130134,1654,1654,1654,1654,0
|
|
20240705,155600,291130134,1654,1654,1654,1654,0
|
|
20240705,155500,291130134,1654,1654,1654,1654,0
|
|
20240705,155400,291130134,1654,1654,1654,1654,0
|
|
20240705,155300,291130134,1654,1654,1654,1654,0
|
|
20240705,155200,291130134,1654,1654,1654,1654,0
|
|
20240705,155100,291130134,1654,1654,1654,1654,0
|
|
20240705,155000,291130134,1654,1654,1654,1654,0
|
|
20240705,154900,291130134,1654,1654,1654,1654,0
|
|
20240705,154800,291130134,1654,1654,1654,1654,0
|
|
20240705,154700,291130134,1654,1654,1654,1654,0
|
|
20240705,154600,291130134,1654,1654,1654,1654,0
|
|
20240705,154500,291130134,1654,1654,1654,1654,0
|
|
20240705,154400,291130134,1654,1654,1654,1654,0
|
|
20240705,154300,291130134,1654,1654,1654,1654,0
|
|
20240705,154200,291130134,1654,1654,1654,1654,0
|
|
20240705,154100,291130134,1654,1654,1654,1654,0
|
|
20240705,154000,291130134,1654,1654,1654,1654,0
|
|
20240705,153900,291130134,1654,1654,1654,1654,0
|
|
20240705,153800,291130134,1654,1654,1654,1654,0
|
|
20240705,153700,291130134,1654,1654,1654,1654,0
|
|
20240705,153600,291130134,1654,1654,1654,1654,730
|
|
20240705,153500,291130134,1654,1654,1654,1654,0
|
|
20240705,153400,291130134,1654,1654,1654,1654,0
|
|
20240705,153300,291130134,1654,1654,1654,1654,0
|
|
20240705,153200,291130134,1654,1654,1654,1654,0
|
|
20240705,153100,291130134,1654,1654,1654,1654,0
|
|
20240705,153000,291130134,1654,1654,1654,1654,730
|
|
20240705,152900,289922714,1657,1657,1657,1657,0
|
|
20240705,152800,289922714,1657,1657,1657,1657,0
|
|
20240705,152700,289922714,1657,1657,1657,1657,0
|
|
20240705,152600,289922714,1657,1657,1657,1657,0
|
|
20240705,152500,289922714,1657,1657,1657,1657,0
|
|
20240705,152400,289922714,1657,1657,1657,1657,0
|
|
20240705,152300,289922714,1657,1657,1657,1657,0
|
|
20240705,152200,289922714,1657,1657,1657,1657,0
|
|
20240705,152100,289922714,1657,1657,1657,1657,0
|
|
20240705,152000,289922714,1657,1657,1657,1657,0
|
|
20240705,151900,289922714,1657,1655,1657,1654,86
|
|
20240705,151800,289780458,1654,1654,1655,1653,137
|
|
20240705,151700,289553860,1652,1652,1652,1652,1
|
|
20240705,151600,289552208,1654,1653,1654,1653,696
|
|
20240705,151500,288401414,1653,1653,1653,1652,44
|
|
20240705,151400,288328702,1652,1652,1653,1652,50
|
|
20240705,151300,288246100,1653,1653,1653,1652,37
|
|
20240705,151200,288184974,1653,1653,1653,1653,2
|
|
20240705,151100,288181668,1653,1652,1653,1652,69
|
|
20240705,151000,288067679,1653,1652,1653,1652,133
|
|
20240705,150900,287847962,1652,1652,1652,1652,1
|
|
20240705,150800,287846310,1652,1651,1652,1650,5012
|
|
20240705,150700,279574327,1652,1653,1653,1652,336
|
|
20240705,150600,279019045,1653,1653,1653,1653,50
|
|
20240705,150500,278936395,1653,1653,1653,1653,0
|
|
20240705,150400,278936395,1653,1653,1653,1653,10
|
|
20240705,150300,278919865,1653,1653,1653,1652,111
|
|
20240705,150200,278736490,1653,1654,1655,1653,2991
|
|
20240705,150100,273789395,1655,1655,1655,1655,1
|
|
20240705,150000,273787740,1655,1655,1655,1655,50
|
|
20240705,145900,273704990,1655,1655,1655,1655,1
|
|
20240705,145800,273703335,1654,1654,1654,1654,498
|
|
20240705,145700,272879643,1658,1658,1658,1658,0
|
|
20240705,145600,272879643,1658,1658,1658,1658,0
|
|
20240705,145500,272879643,1658,1658,1658,1658,0
|
|
20240705,145400,272879643,1658,1658,1658,1658,0
|
|
20240705,145300,272879643,1658,1658,1658,1658,0
|
|
20240705,145200,272879643,1658,1658,1658,1658,0
|
|
20240705,145100,272879643,1658,1658,1658,1658,0
|
|
20240705,145000,272879643,1658,1658,1658,1658,0
|
|
20240705,144900,272879643,1658,1658,1658,1658,0
|
|
20240705,144800,272879643,1658,1658,1658,1658,1
|
|
20240705,144700,272877985,1654,1654,1654,1654,1
|
|
20240705,144600,272876331,1658,1658,1658,1658,5
|
|
20240705,144500,272868041,1658,1658,1658,1658,2
|
|
20240705,144400,272864725,1659,1659,1659,1659,3
|
|
20240705,144300,272859748,1659,1659,1659,1659,0
|
|
20240705,144200,272859748,1659,1659,1659,1659,300
|
|
20240705,144100,272362048,1659,1659,1659,1659,0
|
|
20240705,144000,272362048,1659,1655,1659,1655,21
|
|
20240705,143900,272327289,1659,1659,1659,1655,52
|
|
20240705,143800,272241221,1656,1656,1656,1656,13
|
|
20240705,143700,272219693,1655,1654,1655,1654,672
|
|
20240705,143600,271108192,1654,1653,1654,1653,394
|
|
20240705,143500,270456905,1654,1654,1654,1654,0
|
|
20240705,143400,270456905,1654,1654,1654,1654,4
|
|
20240705,143300,270450289,1654,1654,1654,1654,0
|
|
20240705,143200,270450289,1654,1654,1654,1654,32
|
|
20240705,143100,270397361,1653,1653,1653,1653,824
|
|
20240705,143000,269035289,1654,1654,1654,1654,0
|
|
20240705,142900,269035289,1654,1655,1655,1654,5
|
|
20240705,142800,269027015,1655,1652,1655,1652,2
|
|
20240705,142700,269023708,1660,1660,1660,1660,0
|
|
20240705,142600,269023708,1660,1660,1660,1660,0
|
|
20240705,142500,269023708,1660,1660,1660,1660,21
|
|
20240705,142400,268988848,1660,1660,1660,1660,2
|
|
20240705,142300,268985528,1662,1654,1664,1653,1155
|
|
20240705,142200,267076072,1653,1653,1653,1653,0
|
|
20240705,142100,267076072,1653,1653,1653,1653,505
|
|
20240705,142000,266241307,1653,1651,1653,1651,428
|
|
20240705,141900,265534673,1653,1653,1653,1653,0
|
|
20240705,141800,265534673,1653,1651,1653,1651,39
|
|
20240705,141700,265470242,1653,1651,1653,1651,645
|
|
20240705,141600,264405155,1652,1652,1652,1652,1000
|
|
20240705,141500,262753155,1652,1651,1652,1651,411
|
|
20240705,141400,262074583,1652,1651,1652,1651,239
|
|
20240705,141300,261679993,1652,1652,1652,1652,0
|
|
20240705,141200,261679993,1652,1652,1652,1652,0
|
|
20240705,141100,261679993,1652,1650,1652,1650,942
|
|
20240705,141000,260124617,1653,1653,1653,1653,6
|
|
20240705,140900,260114699,1653,1651,1653,1651,3
|
|
20240705,140800,260109744,1653,1653,1653,1653,36
|
|
20240705,140700,260050236,1652,1652,1652,1652,376
|
|
20240705,140600,259429084,1652,1652,1652,1652,4
|
|
20240705,140500,259422476,1652,1651,1652,1651,2002
|
|
20240705,140400,256117172,1651,1651,1651,1651,20
|
|
20240705,140300,256084152,1651,1650,1651,1650,2163
|
|
20240705,140200,252515201,1651,1650,1651,1650,3000
|
|
20240705,140100,247563201,1651,1651,1651,1650,55
|
|
20240705,140000,247472449,1651,1651,1651,1651,0
|
|
20240705,135900,247472449,1651,1651,1651,1651,0
|
|
20240705,135800,247472449,1651,1651,1651,1651,2
|
|
20240705,135700,247469147,1650,1650,1650,1650,0
|
|
20240705,135600,247469147,1650,1651,1651,1650,492
|
|
20240705,135500,246656905,1651,1651,1651,1651,0
|
|
20240705,135400,246656905,1651,1651,1651,1651,0
|
|
20240705,135300,246656905,1651,1651,1651,1651,9
|
|
20240705,135200,246642046,1651,1651,1651,1651,357
|
|
20240705,135100,246052639,1652,1652,1652,1652,0
|
|
20240705,135000,246052639,1652,1652,1652,1652,0
|
|
20240705,134900,246052639,1652,1652,1652,1652,1
|
|
20240705,134800,246050987,1650,1650,1650,1650,0
|
|
20240705,134700,246050987,1650,1650,1650,1650,100
|
|
20240705,134600,245885987,1652,1652,1652,1652,20
|
|
20240705,134500,245852947,1653,1653,1653,1653,1
|
|
20240705,134400,245851294,1651,1651,1651,1651,606
|
|
20240705,134300,244850788,1653,1653,1653,1653,0
|
|
20240705,134200,244850788,1653,1653,1653,1653,0
|
|
20240705,134100,244850788,1653,1653,1653,1653,0
|
|
20240705,134000,244850788,1653,1653,1653,1653,0
|
|
20240705,133900,244850788,1653,1653,1653,1653,50
|
|
20240705,133800,244768138,1653,1653,1653,1652,3
|
|
20240705,133700,244763180,1653,1652,1653,1652,300
|
|
20240705,133600,244267579,1651,1651,1651,1651,214
|
|
20240705,133500,243914265,1650,1650,1650,1650,48
|
|
20240705,133400,243835065,1650,1650,1650,1650,0
|
|
20240705,133300,243835065,1650,1650,1650,1650,1
|
|
20240705,133200,243833415,1652,1651,1652,1651,27
|
|
20240705,133100,243788836,1651,1651,1651,1651,62
|
|
20240705,133000,243686474,1652,1652,1652,1652,0
|
|
20240705,132900,243686474,1652,1652,1652,1652,18
|
|
20240705,132800,243656738,1652,1652,1652,1652,0
|
|
20240705,132700,243656738,1652,1651,1652,1651,321
|
|
20240705,132600,243126617,1650,1650,1650,1650,1
|
|
20240705,132500,243124967,1651,1652,1652,1651,76
|
|
20240705,132400,242999416,1652,1651,1652,1651,653
|
|
20240705,132300,241921312,1650,1650,1650,1650,49
|
|
20240705,132200,241840462,1651,1651,1651,1651,109
|
|
20240705,132100,241660503,1651,1651,1651,1651,1010
|
|
20240705,132000,239992993,1650,1651,1651,1650,7921
|
|
20240705,131900,226919078,1653,1653,1653,1653,10
|
|
20240705,131800,226902548,1652,1652,1652,1652,20
|
|
20240705,131700,226869508,1652,1652,1652,1652,2000
|
|
20240705,131600,223565508,1651,1651,1651,1651,1264
|
|
20240705,131500,221478644,1651,1651,1651,1651,1277
|
|
20240705,131400,219370317,1651,1651,1651,1651,0
|
|
20240705,131300,219370317,1651,1655,1655,1651,1194
|
|
20240705,131200,217398997,1651,1651,1651,1651,0
|
|
20240705,131100,217398997,1651,1651,1651,1651,0
|
|
20240705,131000,217398997,1651,1656,1656,1651,9400
|
|
20240705,130900,201864070,1654,1654,1654,1654,5000
|
|
20240705,130800,193594070,1656,1656,1656,1656,1000
|
|
20240705,130700,191938070,1654,1654,1654,1654,500
|
|
20240705,130600,191111070,1654,1654,1656,1654,295
|
|
20240705,130500,190622554,1656,1656,1656,1656,1
|
|
20240705,130400,190620898,1655,1655,1655,1655,2
|
|
20240705,130300,190617588,1655,1655,1655,1655,0
|
|
20240705,130200,190617588,1655,1656,1656,1655,81
|
|
20240705,130100,190483481,1656,1656,1656,1656,114
|
|
20240705,130000,190294697,1654,1654,1654,1654,0
|
|
20240705,125900,190294697,1654,1656,1656,1654,7237
|
|
20240705,125800,178318288,1656,1656,1656,1656,382
|
|
20240705,125700,177685696,1656,1656,1656,1656,0
|
|
20240705,125600,177685696,1656,1656,1656,1656,2
|
|
20240705,125500,177682384,1656,1655,1656,1655,117
|
|
20240705,125400,177488653,1656,1656,1656,1656,0
|
|
20240705,125300,177488653,1656,1656,1656,1656,0
|
|
20240705,125200,177488653,1656,1656,1656,1656,2
|
|
20240705,125100,177485341,1656,1656,1656,1656,21
|
|
20240705,125000,177450565,1656,1656,1656,1656,100
|
|
20240705,124900,177284965,1655,1656,1658,1655,2216
|
|
20240705,124800,173616861,1658,1658,1658,1658,420
|
|
20240705,124700,172920501,1658,1658,1658,1658,0
|
|
20240705,124600,172920501,1658,1658,1658,1658,0
|
|
20240705,124500,172920501,1658,1658,1658,1658,0
|
|
20240705,124400,172920501,1658,1658,1658,1658,0
|
|
20240705,124300,172920501,1658,1658,1658,1658,0
|
|
20240705,124200,172920501,1658,1658,1658,1658,0
|
|
20240705,124100,172920501,1658,1658,1658,1658,13
|
|
20240705,124000,172898947,1658,1658,1658,1658,5
|
|
20240705,123900,172890657,1658,1658,1658,1658,0
|
|
20240705,123800,172890657,1658,1658,1658,1658,48
|
|
20240705,123700,172811073,1656,1656,1658,1656,71
|
|
20240705,123600,172693395,1659,1655,1659,1655,90
|
|
20240705,123500,172544289,1659,1659,1659,1655,11
|
|
20240705,123400,172526076,1655,1659,1659,1655,28337
|
|
20240705,123300,125582186,1659,1659,1659,1659,27
|
|
20240705,123200,125537393,1659,1659,1659,1659,1298
|
|
20240705,123100,123384011,1659,1660,1660,1659,137
|
|
20240705,123000,123156618,1660,1660,1660,1660,144
|
|
20240705,122900,122917578,1662,1662,1662,1662,0
|
|
20240705,122800,122917578,1662,1662,1662,1662,18
|
|
20240705,122700,122887662,1663,1663,1663,1663,0
|
|
20240705,122600,122887662,1663,1663,1663,1663,1
|
|
20240705,122500,122885999,1660,1660,1660,1660,796
|
|
20240705,122400,121564639,1664,1664,1664,1664,0
|
|
20240705,122300,121564639,1664,1664,1664,1664,100
|
|
20240705,122200,121398239,1660,1660,1660,1660,0
|
|
20240705,122100,121398239,1660,1660,1660,1660,37
|
|
20240705,122000,121336819,1665,1665,1665,1665,0
|
|
20240705,121900,121336819,1665,1665,1665,1665,0
|
|
20240705,121800,121336819,1665,1665,1665,1665,3
|
|
20240705,121700,121331824,1665,1665,1665,1665,0
|
|
20240705,121600,121331824,1665,1665,1665,1665,0
|
|
20240705,121500,121331824,1665,1665,1665,1665,5
|
|
20240705,121400,121323499,1670,1670,1670,1670,0
|
|
20240705,121300,121323499,1670,1670,1670,1670,0
|
|
20240705,121200,121323499,1670,1670,1670,1670,0
|
|
20240705,121100,121323499,1670,1666,1670,1666,5000
|
|
20240705,121000,112976989,1666,1666,1666,1666,1
|
|
20240705,120900,112975323,1667,1667,1667,1667,5
|
|
20240705,120800,112966988,1668,1662,1668,1662,200
|
|
20240705,120700,112633783,1662,1661,1662,1661,371
|
|
20240705,120600,112017551,1660,1660,1660,1660,51
|
|
20240705,120500,111932891,1660,1660,1660,1660,0
|
|
20240705,120400,111932891,1660,1660,1660,1660,100
|
|
20240705,120300,111766891,1660,1660,1660,1660,0
|
|
20240705,120200,111766891,1660,1660,1660,1660,2
|
|
20240705,120100,111763571,1660,1660,1660,1660,0
|
|
20240705,120000,111763571,1660,1659,1660,1659,281
|
|
20240705,115900,111297391,1659,1659,1659,1659,230
|
|
20240705,115800,110915821,1659,1659,1659,1659,0
|
|
20240705,115700,110915821,1659,1659,1659,1659,228
|
|
20240705,115600,110537569,1659,1659,1659,1659,200
|
|
20240705,115500,110205769,1660,1660,1660,1660,50
|
|
20240705,115400,110122769,1660,1660,1660,1660,8
|
|
20240705,115300,110109489,1660,1660,1660,1660,1
|
|
20240705,115200,110107829,1660,1660,1660,1660,0
|
|
20240705,115100,110107829,1660,1660,1660,1660,122
|
|
20240705,115000,109905309,1660,1660,1660,1660,426
|
|
20240705,114900,109198149,1659,1659,1659,1659,74
|
|
20240705,114800,109075383,1660,1660,1660,1660,211
|
|
20240705,114700,108725123,1660,1660,1660,1660,13
|
|
20240705,114600,108703543,1660,1660,1660,1660,0
|
|
20240705,114500,108703543,1660,1659,1660,1659,2114
|
|
20240705,114400,105196384,1658,1658,1658,1658,0
|
|
20240705,114300,105196384,1658,1658,1658,1658,0
|
|
20240705,114200,105196384,1658,1658,1658,1658,585
|
|
20240705,114100,104226454,1658,1658,1658,1658,112
|
|
20240705,114000,104040758,1657,1657,1657,1657,44
|
|
20240705,113900,103967850,1657,1657,1657,1657,0
|
|
20240705,113800,103967850,1657,1657,1657,1657,45
|
|
20240705,113700,103893285,1657,1657,1657,1657,44
|
|
20240705,113600,103820377,1657,1657,1657,1657,0
|
|
20240705,113500,103820377,1657,1657,1657,1657,44
|
|
20240705,113400,103747469,1658,1658,1658,1658,0
|
|
20240705,113300,103747469,1658,1658,1658,1658,51
|
|
20240705,113200,103662911,1658,1658,1658,1658,60
|
|
20240705,113100,103563431,1658,1657,1658,1657,46
|
|
20240705,113000,103487208,1657,1657,1657,1657,0
|
|
20240705,112900,103487208,1657,1657,1657,1657,45
|
|
20240705,112800,103412643,1657,1657,1657,1657,0
|
|
20240705,112700,103412643,1657,1657,1657,1657,45
|
|
20240705,112600,103338078,1658,1658,1658,1658,1
|
|
20240705,112500,103336420,1657,1657,1657,1657,0
|
|
20240705,112400,103336420,1657,1657,1657,1657,58
|
|
20240705,112300,103240314,1656,1656,1656,1656,44
|
|
20240705,112200,103167450,1655,1655,1655,1655,44
|
|
20240705,112100,103094630,1655,1655,1655,1655,0
|
|
20240705,112000,103094630,1655,1655,1655,1655,45
|
|
20240705,111900,103020155,1658,1655,1658,1655,2251
|
|
20240705,111800,99294747,1655,1657,1657,1655,800
|
|
20240705,111700,97970651,1657,1657,1657,1657,0
|
|
20240705,111600,97970651,1657,1657,1657,1657,55
|
|
20240705,111500,97879516,1656,1656,1656,1656,35
|
|
20240705,111400,97821556,1656,1656,1656,1656,0
|
|
20240705,111300,97821556,1656,1655,1657,1655,1848
|
|
20240705,111200,94762697,1655,1658,1658,1655,6602
|
|
20240705,111100,83834951,1658,1658,1658,1658,3
|
|
20240705,111000,83829977,1658,1658,1658,1658,15
|
|
20240705,110900,83805107,1658,1656,1658,1656,42
|
|
20240705,110800,83735553,1658,1658,1658,1658,1
|
|
20240705,110700,83733895,1657,1658,1658,1657,2715
|
|
20240705,110600,79235023,1658,1658,1658,1658,37
|
|
20240705,110500,79173677,1660,1660,1660,1660,37
|
|
20240705,110400,79112257,1658,1658,1658,1658,0
|
|
20240705,110300,79112257,1658,1660,1660,1658,55
|
|
20240705,110200,79021049,1660,1657,1660,1657,38
|
|
20240705,110100,78958080,1660,1660,1660,1658,49
|
|
20240705,110000,78876834,1660,1660,1660,1660,0
|
|
20240705,105900,78876834,1660,1660,1660,1660,0
|
|
20240705,105800,78876834,1660,1660,1660,1660,0
|
|
20240705,105700,78876834,1660,1660,1660,1660,0
|
|
20240705,105600,78876834,1660,1660,1660,1660,1
|
|
20240705,105500,78875174,1658,1660,1660,1658,55
|
|
20240705,105400,78783982,1657,1657,1657,1657,56
|
|
20240705,105300,78691190,1660,1660,1660,1660,2
|
|
20240705,105200,78687870,1657,1660,1660,1657,52
|
|
20240705,105100,78601703,1657,1657,1657,1657,52
|
|
20240705,105000,78515539,1660,1660,1660,1660,1
|
|
20240705,104900,78513879,1660,1660,1660,1660,1
|
|
20240705,104800,78512219,1658,1658,1658,1658,53
|
|
20240705,104700,78424345,1660,1660,1660,1660,0
|
|
20240705,104600,78424345,1660,1660,1660,1660,0
|
|
20240705,104500,78424345,1660,1659,1660,1658,147
|
|
20240705,104400,78180612,1660,1657,1660,1657,42
|
|
20240705,104300,78111015,1661,1661,1661,1661,0
|
|
20240705,104200,78111015,1661,1661,1661,1661,1
|
|
20240705,104100,78109354,1661,1661,1661,1661,1
|
|
20240705,104000,78107693,1659,1659,1659,1659,15
|
|
20240705,103900,78082808,1661,1661,1661,1661,0
|
|
20240705,103800,78082808,1661,1661,1661,1661,0
|
|
20240705,103700,78082808,1661,1661,1661,1661,38
|
|
20240705,103600,78019690,1661,1660,1661,1660,545
|
|
20240705,103500,77114989,1660,1660,1660,1660,1104
|
|
20240705,103400,75282349,1660,1660,1660,1660,10
|
|
20240705,103300,75265749,1660,1660,1660,1660,201
|
|
20240705,103200,74932089,1660,1658,1660,1658,224
|
|
20240705,103100,74560497,1658,1658,1658,1658,472
|
|
20240705,103000,73777921,1660,1660,1660,1658,48
|
|
20240705,102900,73698331,1660,1660,1660,1660,0
|
|
20240705,102800,73698331,1660,1660,1660,1660,0
|
|
20240705,102700,73698331,1660,1661,1667,1660,7533
|
|
20240705,102600,61189992,1666,1666,1666,1666,44
|
|
20240705,102500,61116688,1666,1666,1666,1666,5150
|
|
20240705,102400,52536788,1666,1666,1666,1666,0
|
|
20240705,102300,52536788,1666,1666,1666,1666,0
|
|
20240705,102200,52536788,1666,1669,1669,1666,90
|
|
20240705,102100,52386737,1666,1666,1666,1666,0
|
|
20240705,102000,52386737,1666,1669,1669,1666,54
|
|
20240705,101900,52296770,1669,1669,1669,1669,400
|
|
20240705,101800,51629170,1668,1668,1668,1668,300
|
|
20240705,101700,51128770,1667,1667,1668,1667,101
|
|
20240705,101600,50960377,1667,1667,1667,1667,61
|
|
20240705,101500,50858690,1666,1666,1666,1666,70
|
|
20240705,101400,50742070,1666,1666,1666,1666,459
|
|
20240705,101300,49977376,1667,1666,1667,1666,16
|
|
20240705,101200,49950719,1666,1664,1666,1664,441
|
|
20240705,101100,49216088,1664,1664,1664,1664,12
|
|
20240705,101000,49196120,1664,1664,1664,1664,0
|
|
20240705,100900,49196120,1664,1661,1664,1661,480
|
|
20240705,100800,48397906,1662,1662,1662,1662,3
|
|
20240705,100700,48392920,1660,1660,1660,1660,1200
|
|
20240705,100600,46400920,1660,1661,1661,1660,300
|
|
20240705,100500,45902910,1660,1660,1660,1660,75
|
|
20240705,100400,45778410,1661,1661,1661,1661,0
|
|
20240705,100300,45778410,1661,1661,1661,1661,0
|
|
20240705,100200,45778410,1661,1661,1662,1661,1042
|
|
20240705,100100,44047626,1661,1661,1661,1661,402
|
|
20240705,100000,43379904,1664,1662,1664,1661,1004
|
|
20240705,095900,41709255,1663,1658,1663,1658,81
|
|
20240705,095800,41574952,1659,1659,1659,1659,83
|
|
20240705,095700,41437255,1659,1659,1659,1659,0
|
|
20240705,095600,41437255,1659,1664,1664,1659,77
|
|
20240705,095500,41309502,1664,1664,1664,1664,241
|
|
20240705,095400,40908478,1659,1666,1666,1659,6049
|
|
20240705,095300,30861682,1666,1667,1667,1666,6
|
|
20240705,095200,30851681,1668,1668,1668,1668,1
|
|
20240705,095100,30850013,1664,1669,1669,1664,5
|
|
20240705,095000,30841673,1664,1664,1664,1664,17
|
|
20240705,094900,30813385,1664,1664,1664,1664,17
|
|
20240705,094800,30785097,1665,1669,1669,1665,565
|
|
20240705,094700,29844368,1669,1669,1669,1669,249
|
|
20240705,094600,29428787,1669,1665,1669,1665,1818
|
|
20240705,094500,26394813,1669,1669,1669,1669,5
|
|
20240705,094400,26386468,1669,1669,1669,1669,0
|
|
20240705,094300,26386468,1669,1669,1669,1665,3278
|
|
20240705,094200,20916134,1669,1665,1669,1665,160
|
|
20240705,094100,20649594,1669,1669,1669,1669,0
|
|
20240705,094000,20649594,1669,1669,1669,1669,10
|
|
20240705,093900,20632904,1669,1669,1669,1669,0
|
|
20240705,093800,20632904,1669,1669,1669,1669,7
|
|
20240705,093700,20621221,1669,1669,1669,1669,1
|
|
20240705,093600,20619552,1668,1667,1668,1667,2000
|
|
20240705,093500,17284077,1667,1667,1667,1667,0
|
|
20240705,093400,17284077,1667,1667,1667,1667,0
|
|
20240705,093300,17284077,1667,1667,1667,1667,0
|
|
20240705,093200,17284077,1667,1666,1667,1666,2
|
|
20240705,093100,17280744,1666,1666,1666,1666,0
|
|
20240705,093000,17280744,1666,1666,1666,1666,0
|
|
20240705,092900,17280744,1666,1666,1666,1666,1
|
|
20240705,092800,17279078,1661,1661,1661,1660,2324
|
|
20240705,092700,13418939,1661,1660,1661,1660,901
|
|
20240705,092600,11923278,1661,1661,1661,1661,5
|
|
20240705,092500,11914973,1661,1661,1661,1661,1150
|
|
20240705,092400,10004823,1662,1662,1662,1662,0
|
|
20240705,092300,10004823,1662,1664,1664,1662,78
|
|
20240705,092200,9875181,1664,1664,1664,1664,0
|
|
20240705,092100,9875181,1664,1664,1664,1664,1
|
|
20240705,092000,9873517,1661,1661,1661,1661,1767
|
|
20240705,091900,6938530,1666,1666,1666,1666,0
|
|
20240705,091800,6938530,1666,1666,1666,1666,50
|
|
20240705,091700,6855230,1666,1666,1666,1666,39
|
|
20240705,091600,6790256,1666,1666,1666,1660,3
|
|
20240705,091500,6785264,1666,1666,1666,1666,22
|
|
20240705,091400,6748612,1666,1666,1666,1666,0
|
|
20240705,091300,6748612,1666,1666,1666,1657,103
|
|
20240705,091200,6577914,1666,1666,1666,1666,15
|
|
20240705,091100,6552924,1666,1666,1666,1666,1
|
|
20240705,091000,6551258,1656,1660,1660,1656,10
|
|
20240705,090900,6534662,1660,1660,1660,1660,0
|
|
20240705,090800,6534662,1660,1665,1665,1660,2
|
|
20240705,090700,6531337,1668,1669,1669,1660,2246
|
|
20240705,090600,2787293,1669,1662,1669,1661,508
|
|
20240705,090500,1939496,1669,1665,1669,1663,96
|
|
20240705,090400,1779651,1664,1664,1664,1664,1
|
|
20240705,090300,1777987,1669,1669,1669,1669,5
|
|
20240705,090200,1769642,1669,1661,1669,1661,534
|
|
20240705,090100,882588,1659,1659,1659,1659,65
|
|
20240705,090000,774753,1659,1659,1659,1659,467
|