649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194600,245936127,1801,1801,1801,1801,4873
|
|
20240717,194500,245936127,1801,1801,1801,1801,0
|
|
20240717,194400,245936127,1801,1801,1801,1801,0
|
|
20240717,194300,245936127,1801,1801,1801,1801,0
|
|
20240717,194200,245936127,1801,1801,1801,1801,0
|
|
20240717,194100,245936127,1801,1801,1801,1801,0
|
|
20240717,194000,245936127,1801,1801,1801,1801,0
|
|
20240717,193900,245936127,1801,1801,1801,1801,0
|
|
20240717,193800,245936127,1801,1801,1801,1801,0
|
|
20240717,193700,245936127,1801,1801,1801,1801,0
|
|
20240717,193600,245936127,1801,1801,1801,1801,0
|
|
20240717,193500,245936127,1801,1801,1801,1801,0
|
|
20240717,193400,245936127,1801,1801,1801,1801,0
|
|
20240717,193300,245936127,1801,1801,1801,1801,0
|
|
20240717,193200,245936127,1801,1801,1801,1801,0
|
|
20240717,193100,245936127,1801,1801,1801,1801,0
|
|
20240717,193000,245936127,1801,1801,1801,1801,0
|
|
20240717,192900,245936127,1801,1801,1801,1801,0
|
|
20240717,192800,245936127,1801,1801,1801,1801,0
|
|
20240717,192700,245936127,1801,1801,1801,1801,0
|
|
20240717,192600,245936127,1801,1801,1801,1801,0
|
|
20240717,192500,245936127,1801,1801,1801,1801,0
|
|
20240717,192400,245936127,1801,1801,1801,1801,0
|
|
20240717,192300,245936127,1801,1801,1801,1801,0
|
|
20240717,192200,245936127,1801,1801,1801,1801,0
|
|
20240717,192100,245936127,1801,1801,1801,1801,0
|
|
20240717,192000,245936127,1801,1801,1801,1801,0
|
|
20240717,191900,245936127,1801,1801,1801,1801,0
|
|
20240717,191800,245936127,1801,1801,1801,1801,0
|
|
20240717,191700,245936127,1801,1801,1801,1801,0
|
|
20240717,191600,245936127,1801,1801,1801,1801,4873
|
|
20240717,191500,245936127,1801,1801,1801,1801,0
|
|
20240717,191400,245936127,1801,1801,1801,1801,0
|
|
20240717,191300,245936127,1801,1801,1801,1801,0
|
|
20240717,191200,245936127,1801,1801,1801,1801,0
|
|
20240717,191100,245936127,1801,1801,1801,1801,0
|
|
20240717,191000,245936127,1801,1801,1801,1801,0
|
|
20240717,190900,245936127,1801,1801,1801,1801,0
|
|
20240717,190800,245936127,1801,1801,1801,1801,0
|
|
20240717,190700,245936127,1801,1801,1801,1801,0
|
|
20240717,190600,245936127,1801,1801,1801,1801,0
|
|
20240717,190500,245936127,1801,1801,1801,1801,0
|
|
20240717,190400,245936127,1801,1801,1801,1801,0
|
|
20240717,190300,245936127,1801,1801,1801,1801,0
|
|
20240717,190200,245936127,1801,1801,1801,1801,0
|
|
20240717,190100,245936127,1801,1801,1801,1801,0
|
|
20240717,190000,245936127,1801,1801,1801,1801,0
|
|
20240717,185900,245936127,1801,1801,1801,1801,0
|
|
20240717,185800,245936127,1801,1801,1801,1801,0
|
|
20240717,185700,245936127,1801,1801,1801,1801,0
|
|
20240717,185600,245936127,1801,1801,1801,1801,0
|
|
20240717,185500,245936127,1801,1801,1801,1801,0
|
|
20240717,185400,245936127,1801,1801,1801,1801,0
|
|
20240717,185300,245936127,1801,1801,1801,1801,0
|
|
20240717,185200,245936127,1801,1801,1801,1801,0
|
|
20240717,185100,245936127,1801,1801,1801,1801,0
|
|
20240717,185000,245936127,1801,1801,1801,1801,0
|
|
20240717,184900,245936127,1801,1801,1801,1801,0
|
|
20240717,184800,245936127,1801,1801,1801,1801,0
|
|
20240717,184700,245936127,1801,1801,1801,1801,0
|
|
20240717,184600,245936127,1801,1801,1801,1801,4873
|
|
20240717,184500,245936127,1801,1801,1801,1801,0
|
|
20240717,184400,245936127,1801,1801,1801,1801,0
|
|
20240717,184300,245936127,1801,1801,1801,1801,0
|
|
20240717,184200,245936127,1801,1801,1801,1801,0
|
|
20240717,184100,245936127,1801,1801,1801,1801,0
|
|
20240717,184000,245936127,1801,1801,1801,1801,0
|
|
20240717,183900,245936127,1801,1801,1801,1801,0
|
|
20240717,183800,245936127,1801,1801,1801,1801,0
|
|
20240717,183700,245936127,1801,1801,1801,1801,0
|
|
20240717,183600,245936127,1801,1801,1801,1801,0
|
|
20240717,183500,245936127,1801,1801,1801,1801,0
|
|
20240717,183400,245936127,1801,1801,1801,1801,0
|
|
20240717,183300,245936127,1801,1801,1801,1801,0
|
|
20240717,183200,245936127,1801,1801,1801,1801,0
|
|
20240717,183100,245936127,1801,1801,1801,1801,0
|
|
20240717,183000,245936127,1801,1801,1801,1801,0
|
|
20240717,182900,245936127,1801,1801,1801,1801,0
|
|
20240717,182800,245936127,1801,1801,1801,1801,0
|
|
20240717,182700,245936127,1801,1801,1801,1801,0
|
|
20240717,182600,245936127,1801,1801,1801,1801,0
|
|
20240717,182500,245936127,1801,1801,1801,1801,0
|
|
20240717,182400,245936127,1801,1801,1801,1801,0
|
|
20240717,182300,245936127,1801,1801,1801,1801,0
|
|
20240717,182200,245936127,1801,1801,1801,1801,0
|
|
20240717,182100,245936127,1801,1801,1801,1801,0
|
|
20240717,182000,245936127,1801,1801,1801,1801,0
|
|
20240717,181900,245936127,1801,1801,1801,1801,0
|
|
20240717,181800,245936127,1801,1801,1801,1801,0
|
|
20240717,181700,245936127,1801,1801,1801,1801,0
|
|
20240717,181600,245936127,1801,1801,1801,1801,4873
|
|
20240717,181500,245936127,1801,1801,1801,1801,0
|
|
20240717,181400,245936127,1801,1801,1801,1801,0
|
|
20240717,181300,245936127,1801,1801,1801,1801,0
|
|
20240717,181200,245936127,1801,1801,1801,1801,0
|
|
20240717,181100,245936127,1801,1801,1801,1801,0
|
|
20240717,181000,245936127,1801,1801,1801,1801,0
|
|
20240717,180900,245936127,1801,1801,1801,1801,0
|
|
20240717,180800,245936127,1801,1801,1801,1801,0
|
|
20240717,180700,245936127,1801,1801,1801,1801,0
|
|
20240717,180600,245936127,1801,1801,1801,1801,0
|
|
20240717,180500,245936127,1801,1801,1801,1801,0
|
|
20240717,180400,245936127,1801,1801,1801,1801,0
|
|
20240717,180300,245936127,1801,1801,1801,1801,0
|
|
20240717,180200,245936127,1801,1801,1801,1801,0
|
|
20240717,180100,245936127,1801,1801,1801,1801,0
|
|
20240717,180000,245936127,1801,1801,1801,1801,0
|
|
20240717,175900,245936127,1801,1801,1801,1801,0
|
|
20240717,175800,245936127,1801,1801,1801,1801,0
|
|
20240717,175700,245936127,1801,1801,1801,1801,0
|
|
20240717,175600,245936127,1801,1801,1801,1801,0
|
|
20240717,175500,245936127,1801,1801,1801,1801,0
|
|
20240717,175400,245936127,1801,1801,1801,1801,0
|
|
20240717,175300,245936127,1801,1801,1801,1801,0
|
|
20240717,175200,245936127,1801,1801,1801,1801,0
|
|
20240717,175100,245936127,1801,1801,1801,1801,0
|
|
20240717,175000,245936127,1801,1801,1801,1801,0
|
|
20240717,174900,245936127,1801,1801,1801,1801,0
|
|
20240717,174800,245936127,1801,1801,1801,1801,0
|
|
20240717,174700,245936127,1801,1801,1801,1801,0
|
|
20240717,174600,245936127,1801,1801,1801,1801,4873
|
|
20240717,174500,245936127,1801,1801,1801,1801,0
|
|
20240717,174400,245936127,1801,1801,1801,1801,0
|
|
20240717,174300,245936127,1801,1801,1801,1801,0
|
|
20240717,174200,245936127,1801,1801,1801,1801,0
|
|
20240717,174100,245936127,1801,1801,1801,1801,0
|
|
20240717,174000,245936127,1801,1801,1801,1801,0
|
|
20240717,173900,245936127,1801,1801,1801,1801,0
|
|
20240717,173800,245936127,1801,1801,1801,1801,0
|
|
20240717,173700,245936127,1801,1801,1801,1801,0
|
|
20240717,173600,245936127,1801,1801,1801,1801,0
|
|
20240717,173500,245936127,1801,1801,1801,1801,0
|
|
20240717,173400,245936127,1801,1801,1801,1801,0
|
|
20240717,173300,245936127,1801,1801,1801,1801,0
|
|
20240717,173200,245936127,1801,1801,1801,1801,0
|
|
20240717,173100,245936127,1801,1801,1801,1801,0
|
|
20240717,173000,245936127,1801,1801,1801,1801,0
|
|
20240717,172900,245936127,1801,1801,1801,1801,0
|
|
20240717,172800,245936127,1801,1801,1801,1801,0
|
|
20240717,172700,245936127,1801,1801,1801,1801,0
|
|
20240717,172600,245936127,1801,1801,1801,1801,0
|
|
20240717,172500,245936127,1801,1801,1801,1801,0
|
|
20240717,172400,245936127,1801,1801,1801,1801,0
|
|
20240717,172300,245936127,1801,1801,1801,1801,0
|
|
20240717,172200,245936127,1801,1801,1801,1801,0
|
|
20240717,172100,245936127,1801,1801,1801,1801,0
|
|
20240717,172000,245936127,1801,1801,1801,1801,0
|
|
20240717,171900,245936127,1801,1801,1801,1801,0
|
|
20240717,171800,245936127,1801,1801,1801,1801,0
|
|
20240717,171700,245936127,1801,1801,1801,1801,0
|
|
20240717,171600,245936127,1801,1801,1801,1801,4873
|
|
20240717,171500,245936127,1801,1801,1801,1801,0
|
|
20240717,171400,245936127,1801,1801,1801,1801,0
|
|
20240717,171300,245936127,1801,1801,1801,1801,0
|
|
20240717,171200,245936127,1801,1801,1801,1801,0
|
|
20240717,171100,245936127,1801,1801,1801,1801,0
|
|
20240717,171000,245936127,1801,1801,1801,1801,0
|
|
20240717,170900,245936127,1801,1801,1801,1801,0
|
|
20240717,170800,245936127,1801,1801,1801,1801,0
|
|
20240717,170700,245936127,1801,1801,1801,1801,0
|
|
20240717,170600,245936127,1801,1801,1801,1801,0
|
|
20240717,170500,245936127,1801,1801,1801,1801,0
|
|
20240717,170400,245936127,1801,1801,1801,1801,0
|
|
20240717,170300,245936127,1801,1801,1801,1801,0
|
|
20240717,170200,245936127,1801,1801,1801,1801,0
|
|
20240717,170100,245936127,1801,1801,1801,1801,0
|
|
20240717,170000,245936127,1801,1801,1801,1801,0
|
|
20240717,165900,245936127,1801,1801,1801,1801,0
|
|
20240717,165800,245936127,1801,1801,1801,1801,0
|
|
20240717,165700,245936127,1801,1801,1801,1801,0
|
|
20240717,165600,245936127,1801,1801,1801,1801,0
|
|
20240717,165500,245936127,1801,1801,1801,1801,0
|
|
20240717,165400,245936127,1801,1801,1801,1801,0
|
|
20240717,165300,245936127,1801,1801,1801,1801,0
|
|
20240717,165200,245936127,1801,1801,1801,1801,0
|
|
20240717,165100,245936127,1801,1801,1801,1801,0
|
|
20240717,165000,245936127,1801,1801,1801,1801,0
|
|
20240717,164900,245936127,1801,1801,1801,1801,0
|
|
20240717,164800,245936127,1801,1801,1801,1801,0
|
|
20240717,164700,245936127,1801,1801,1801,1801,0
|
|
20240717,164600,245936127,1801,1801,1801,1801,4873
|
|
20240717,164500,245936127,1801,1801,1801,1801,0
|
|
20240717,164400,245936127,1801,1801,1801,1801,0
|
|
20240717,164300,245936127,1801,1801,1801,1801,0
|
|
20240717,164200,245936127,1801,1801,1801,1801,0
|
|
20240717,164100,245936127,1801,1801,1801,1801,0
|
|
20240717,164000,245936127,1801,1801,1801,1801,0
|
|
20240717,163900,245936127,1801,1801,1801,1801,0
|
|
20240717,163800,245936127,1801,1801,1801,1801,0
|
|
20240717,163700,245936127,1801,1801,1801,1801,0
|
|
20240717,163600,245936127,1801,1801,1801,1801,0
|
|
20240717,163500,245936127,1801,1801,1801,1801,0
|
|
20240717,163400,245936127,1801,1801,1801,1801,0
|
|
20240717,163300,245936127,1801,1801,1801,1801,0
|
|
20240717,163200,245936127,1801,1801,1801,1801,0
|
|
20240717,163100,245936127,1801,1801,1801,1801,0
|
|
20240717,163000,245936127,1801,1801,1801,1801,0
|
|
20240717,162900,245936127,1801,1801,1801,1801,0
|
|
20240717,162800,245936127,1801,1801,1801,1801,0
|
|
20240717,162700,245936127,1801,1801,1801,1801,0
|
|
20240717,162600,245936127,1801,1801,1801,1801,0
|
|
20240717,162500,245936127,1801,1801,1801,1801,0
|
|
20240717,162400,245936127,1801,1801,1801,1801,0
|
|
20240717,162300,245936127,1801,1801,1801,1801,0
|
|
20240717,162200,245936127,1801,1801,1801,1801,0
|
|
20240717,162100,245936127,1801,1801,1801,1801,0
|
|
20240717,162000,245936127,1801,1801,1801,1801,0
|
|
20240717,161900,245936127,1801,1801,1801,1801,0
|
|
20240717,161800,245936127,1801,1801,1801,1801,0
|
|
20240717,161700,245936127,1801,1801,1801,1801,0
|
|
20240717,161600,245936127,1801,1801,1801,1801,4873
|
|
20240717,161500,245936127,1801,1801,1801,1801,0
|
|
20240717,161400,245936127,1801,1801,1801,1801,0
|
|
20240717,161300,245936127,1801,1801,1801,1801,0
|
|
20240717,161200,245936127,1801,1801,1801,1801,0
|
|
20240717,161100,245936127,1801,1801,1801,1801,0
|
|
20240717,161000,245936127,1801,1801,1801,1801,0
|
|
20240717,160900,245936127,1801,1801,1801,1801,0
|
|
20240717,160800,245936127,1801,1801,1801,1801,0
|
|
20240717,160700,245936127,1801,1801,1801,1801,0
|
|
20240717,160600,245936127,1801,1801,1801,1801,0
|
|
20240717,160500,245936127,1801,1801,1801,1801,0
|
|
20240717,160400,245936127,1801,1801,1801,1801,0
|
|
20240717,160300,245936127,1801,1801,1801,1801,0
|
|
20240717,160200,245936127,1801,1801,1801,1801,0
|
|
20240717,160100,245936127,1801,1801,1801,1801,0
|
|
20240717,160000,245936127,1801,1801,1801,1801,0
|
|
20240717,155900,245936127,1801,1801,1801,1801,0
|
|
20240717,155800,245936127,1801,1801,1801,1801,0
|
|
20240717,155700,245936127,1801,1801,1801,1801,0
|
|
20240717,155600,245936127,1801,1801,1801,1801,0
|
|
20240717,155500,245936127,1801,1801,1801,1801,0
|
|
20240717,155400,245936127,1801,1801,1801,1801,0
|
|
20240717,155300,245936127,1801,1801,1801,1801,0
|
|
20240717,155200,245936127,1801,1801,1801,1801,0
|
|
20240717,155100,245936127,1801,1801,1801,1801,0
|
|
20240717,155000,245936127,1801,1801,1801,1801,0
|
|
20240717,154900,245936127,1801,1801,1801,1801,0
|
|
20240717,154800,245936127,1801,1801,1801,1801,0
|
|
20240717,154700,245936127,1801,1801,1801,1801,0
|
|
20240717,154600,245936127,1801,1801,1801,1801,4873
|
|
20240717,154500,245936127,1801,1801,1801,1801,0
|
|
20240717,154400,245936127,1801,1801,1801,1801,0
|
|
20240717,154300,245936127,1801,1801,1801,1801,0
|
|
20240717,154200,245936127,1801,1801,1801,1801,0
|
|
20240717,154100,245936127,1801,1801,1801,1801,0
|
|
20240717,154000,245936127,1801,1801,1801,1801,0
|
|
20240717,153900,245936127,1801,1801,1801,1801,0
|
|
20240717,153800,245936127,1801,1801,1801,1801,0
|
|
20240717,153700,245936127,1801,1801,1801,1801,0
|
|
20240717,153600,245936127,1801,1801,1801,1801,0
|
|
20240717,153500,245936127,1801,1801,1801,1801,0
|
|
20240717,153400,245936127,1801,1801,1801,1801,0
|
|
20240717,153300,245936127,1801,1801,1801,1801,0
|
|
20240717,153200,245936127,1801,1801,1801,1801,0
|
|
20240717,153100,245936127,1801,1801,1801,1801,0
|
|
20240717,153000,245936127,1801,1801,1801,1801,4873
|
|
20240717,152900,237159854,1787,1787,1787,1787,0
|
|
20240717,152800,237159854,1787,1787,1787,1787,0
|
|
20240717,152700,237159854,1787,1787,1787,1787,0
|
|
20240717,152600,237159854,1787,1787,1787,1787,0
|
|
20240717,152500,237159854,1787,1787,1787,1787,0
|
|
20240717,152400,237159854,1787,1787,1787,1787,0
|
|
20240717,152300,237159854,1787,1787,1787,1787,0
|
|
20240717,152200,237159854,1787,1787,1787,1787,0
|
|
20240717,152100,237159854,1787,1787,1787,1787,0
|
|
20240717,152000,237159854,1787,1787,1787,1787,0
|
|
20240717,151900,237159854,1787,1797,1797,1787,530
|
|
20240717,151800,236207454,1787,1797,1798,1787,65
|
|
20240717,151700,236090737,1785,1785,1785,1785,0
|
|
20240717,151600,236090737,1785,1786,1786,1785,475
|
|
20240717,151500,235242581,1797,1790,1797,1785,2127
|
|
20240717,151400,231440054,1797,1796,1797,1796,84
|
|
20240717,151300,231289171,1796,1796,1796,1796,0
|
|
20240717,151200,231289171,1796,1796,1796,1796,20
|
|
20240717,151100,231253251,1796,1796,1796,1796,87
|
|
20240717,151000,231096999,1790,1790,1790,1790,0
|
|
20240717,150900,231096999,1790,1790,1790,1790,1
|
|
20240717,150800,231095209,1795,1795,1795,1795,9
|
|
20240717,150700,231079054,1795,1795,1795,1795,2
|
|
20240717,150600,231075464,1802,1791,1802,1791,20000
|
|
20240717,150500,195089349,1791,1785,1791,1784,5002
|
|
20240717,150400,186164815,1785,1785,1785,1785,64
|
|
20240717,150300,186050575,1791,1791,1791,1791,100
|
|
20240717,150200,185871475,1791,1791,1791,1791,0
|
|
20240717,150100,185871475,1791,1791,1791,1791,0
|
|
20240717,150000,185871475,1791,1791,1791,1791,1
|
|
20240717,145900,185869684,1784,1791,1791,1784,11201
|
|
20240717,145800,165875972,1788,1788,1788,1788,0
|
|
20240717,145700,165875972,1788,1788,1790,1788,84
|
|
20240717,145600,165725778,1792,1792,1792,1792,10
|
|
20240717,145500,165707858,1792,1792,1792,1792,1
|
|
20240717,145400,165706066,1790,1790,1790,1790,167
|
|
20240717,145300,165407136,1790,1790,1790,1790,200
|
|
20240717,145200,165049136,1788,1788,1788,1788,0
|
|
20240717,145100,165049136,1788,1788,1788,1788,0
|
|
20240717,145000,165049136,1788,1789,1789,1788,1010
|
|
20240717,144900,163242666,1790,1792,1792,1790,530
|
|
20240717,144800,162293766,1794,1794,1794,1794,0
|
|
20240717,144700,162293766,1794,1794,1794,1794,89
|
|
20240717,144600,162134100,1794,1794,1794,1794,5
|
|
20240717,144500,162125130,1794,1794,1794,1794,0
|
|
20240717,144400,162125130,1794,1794,1794,1794,0
|
|
20240717,144300,162125130,1794,1794,1794,1794,0
|
|
20240717,144200,162125130,1794,1794,1794,1794,1
|
|
20240717,144100,162123336,1788,1794,1794,1788,103
|
|
20240717,144000,161938566,1794,1794,1794,1794,0
|
|
20240717,143900,161938566,1794,1794,1794,1794,0
|
|
20240717,143800,161938566,1794,1794,1794,1794,2
|
|
20240717,143700,161934978,1794,1794,1794,1794,5
|
|
20240717,143600,161926008,1794,1794,1794,1794,562
|
|
20240717,143500,160917780,1794,1794,1794,1794,0
|
|
20240717,143400,160917780,1794,1794,1794,1794,0
|
|
20240717,143300,160917780,1794,1794,1794,1794,0
|
|
20240717,143200,160917780,1794,1794,1794,1794,0
|
|
20240717,143100,160917780,1794,1794,1794,1794,0
|
|
20240717,143000,160917780,1794,1794,1794,1794,133
|
|
20240717,142900,160679178,1787,1787,1787,1787,37
|
|
20240717,142800,160613059,1794,1794,1794,1794,0
|
|
20240717,142700,160613059,1794,1794,1794,1794,66
|
|
20240717,142600,160494655,1794,1794,1794,1794,0
|
|
20240717,142500,160494655,1794,1794,1794,1794,0
|
|
20240717,142400,160494655,1794,1794,1794,1794,87
|
|
20240717,142300,160338577,1794,1794,1794,1794,0
|
|
20240717,142200,160338577,1794,1794,1794,1794,0
|
|
20240717,142100,160338577,1794,1794,1794,1794,0
|
|
20240717,142000,160338577,1794,1794,1794,1794,0
|
|
20240717,141900,160338577,1794,1794,1794,1794,0
|
|
20240717,141800,160338577,1794,1794,1794,1794,0
|
|
20240717,141700,160338577,1794,1794,1794,1794,0
|
|
20240717,141600,160338577,1794,1794,1794,1794,2152
|
|
20240717,141500,156477889,1797,1797,1797,1797,88
|
|
20240717,141400,156319753,1787,1788,1788,1787,2000
|
|
20240717,141300,152745570,1797,1797,1797,1797,0
|
|
20240717,141200,152745570,1797,1797,1797,1797,1
|
|
20240717,141100,152743773,1787,1788,1788,1787,69
|
|
20240717,141000,152620460,1797,1797,1797,1797,0
|
|
20240717,140900,152620460,1797,1797,1797,1797,164
|
|
20240717,140800,152325752,1797,1797,1797,1797,110
|
|
20240717,140700,152128082,1798,1798,1798,1798,0
|
|
20240717,140600,152128082,1798,1798,1798,1798,0
|
|
20240717,140500,152128082,1798,1798,1798,1798,0
|
|
20240717,140400,152128082,1798,1797,1798,1797,3
|
|
20240717,140300,152122690,1795,1795,1795,1795,1
|
|
20240717,140200,152120895,1790,1790,1790,1790,112
|
|
20240717,140100,151920415,1798,1798,1798,1798,0
|
|
20240717,140000,151920415,1798,1798,1798,1798,55
|
|
20240717,135900,151821525,1798,1798,1798,1798,0
|
|
20240717,135800,151821525,1798,1798,1798,1798,10
|
|
20240717,135700,151803545,1798,1797,1798,1797,2000
|
|
20240717,135600,148207824,1797,1797,1797,1797,1
|
|
20240717,135500,148206027,1784,1788,1797,1784,7002
|
|
20240717,135400,135707716,1785,1785,1785,1785,0
|
|
20240717,135300,135707716,1785,1791,1791,1785,4000
|
|
20240717,135200,128559159,1798,1798,1798,1798,0
|
|
20240717,135100,128559159,1798,1797,1798,1797,93
|
|
20240717,135000,128391947,1797,1797,1797,1797,0
|
|
20240717,134900,128391947,1797,1797,1797,1797,0
|
|
20240717,134800,128391947,1797,1797,1797,1797,0
|
|
20240717,134700,128391947,1797,1797,1797,1797,4
|
|
20240717,134600,128384759,1797,1797,1797,1797,0
|
|
20240717,134500,128384759,1797,1797,1797,1797,0
|
|
20240717,134400,128384759,1797,1797,1797,1797,0
|
|
20240717,134300,128384759,1797,1791,1797,1791,4
|
|
20240717,134200,128377589,1797,1797,1797,1797,2
|
|
20240717,134100,128373995,1790,1790,1790,1790,1
|
|
20240717,134000,128372205,1788,1790,1790,1788,631
|
|
20240717,133900,127243551,1790,1790,1790,1790,0
|
|
20240717,133800,127243551,1790,1790,1790,1790,0
|
|
20240717,133700,127243551,1790,1790,1790,1790,273
|
|
20240717,133600,126754881,1790,1790,1790,1790,83
|
|
20240717,133500,126606311,1790,1790,1790,1790,0
|
|
20240717,133400,126606311,1790,1790,1790,1790,1
|
|
20240717,133300,126604521,1790,1790,1790,1790,1250
|
|
20240717,133200,124367021,1790,1798,1798,1790,2582
|
|
20240717,133100,119740353,1798,1798,1798,1798,0
|
|
20240717,133000,119740353,1798,1798,1798,1798,50
|
|
20240717,132900,119650453,1798,1798,1798,1798,413
|
|
20240717,132800,118907879,1798,1798,1798,1798,340
|
|
20240717,132700,118296559,1798,1798,1798,1798,1
|
|
20240717,132600,118294761,1798,1798,1798,1798,0
|
|
20240717,132500,118294761,1798,1798,1798,1798,224
|
|
20240717,132400,117892009,1799,1799,1799,1799,100
|
|
20240717,132300,117712109,1799,1799,1799,1799,601
|
|
20240717,132200,116630910,1799,1799,1799,1799,0
|
|
20240717,132100,116630910,1799,1799,1799,1799,0
|
|
20240717,132000,116630910,1799,1799,1799,1799,469
|
|
20240717,131900,115787179,1798,1799,1799,1798,501
|
|
20240717,131800,114885881,1799,1799,1799,1799,1
|
|
20240717,131700,114884082,1798,1798,1798,1798,1
|
|
20240717,131600,114882284,1798,1798,1798,1798,4
|
|
20240717,131500,114875092,1798,1800,1800,1798,333
|
|
20240717,131400,114276025,1799,1799,1799,1799,125
|
|
20240717,131300,114051150,1799,1799,1799,1799,95
|
|
20240717,131200,113880245,1799,1799,1799,1799,0
|
|
20240717,131100,113880245,1799,1799,1799,1799,200
|
|
20240717,131000,113520445,1799,1799,1799,1799,0
|
|
20240717,130900,113520445,1799,1795,1799,1795,181
|
|
20240717,130800,113195546,1799,1799,1799,1799,1000
|
|
20240717,130700,111396546,1799,1799,1799,1799,133
|
|
20240717,130600,111157279,1794,1799,1799,1794,163
|
|
20240717,130500,110864392,1799,1799,1799,1799,0
|
|
20240717,130400,110864392,1799,1799,1799,1799,0
|
|
20240717,130300,110864392,1799,1799,1799,1799,0
|
|
20240717,130200,110864392,1799,1799,1799,1799,0
|
|
20240717,130100,110864392,1799,1799,1799,1799,0
|
|
20240717,130000,110864392,1799,1799,1799,1799,84
|
|
20240717,125900,110713276,1799,1799,1799,1799,0
|
|
20240717,125800,110713276,1799,1799,1799,1799,0
|
|
20240717,125700,110713276,1799,1799,1799,1799,0
|
|
20240717,125600,110713276,1799,1799,1799,1799,0
|
|
20240717,125500,110713276,1799,1799,1799,1799,0
|
|
20240717,125400,110713276,1799,1799,1799,1799,80
|
|
20240717,125300,110569356,1799,1799,1799,1799,0
|
|
20240717,125200,110569356,1799,1799,1799,1799,0
|
|
20240717,125100,110569356,1799,1799,1799,1799,0
|
|
20240717,125000,110569356,1799,1799,1799,1799,0
|
|
20240717,124900,110569356,1799,1799,1799,1799,0
|
|
20240717,124800,110569356,1799,1799,1799,1799,0
|
|
20240717,124700,110569356,1799,1799,1799,1799,82
|
|
20240717,124600,110421838,1799,1799,1799,1799,0
|
|
20240717,124500,110421838,1799,1799,1799,1799,0
|
|
20240717,124400,110421838,1799,1799,1799,1799,0
|
|
20240717,124300,110421838,1799,1799,1799,1799,0
|
|
20240717,124200,110421838,1799,1799,1799,1799,0
|
|
20240717,124100,110421838,1799,1799,1799,1799,0
|
|
20240717,124000,110421838,1799,1799,1799,1799,87
|
|
20240717,123900,110265325,1799,1799,1799,1799,0
|
|
20240717,123800,110265325,1799,1799,1799,1799,0
|
|
20240717,123700,110265325,1799,1799,1799,1799,0
|
|
20240717,123600,110265325,1799,1799,1799,1799,0
|
|
20240717,123500,110265325,1799,1799,1799,1799,0
|
|
20240717,123400,110265325,1799,1799,1799,1799,12
|
|
20240717,123300,110243737,1799,1799,1799,1799,10
|
|
20240717,123200,110225747,1796,1796,1796,1796,0
|
|
20240717,123100,110225747,1796,1796,1796,1796,0
|
|
20240717,123000,110225747,1796,1796,1796,1796,10
|
|
20240717,122900,110207787,1797,1797,1797,1797,218
|
|
20240717,122800,109816041,1798,1798,1798,1798,0
|
|
20240717,122700,109816041,1798,1798,1798,1798,29
|
|
20240717,122600,109763899,1800,1800,1800,1800,0
|
|
20240717,122500,109763899,1800,1800,1800,1800,87
|
|
20240717,122400,109607299,1799,1799,1799,1799,0
|
|
20240717,122300,109607299,1799,1799,1799,1799,0
|
|
20240717,122200,109607299,1799,1799,1799,1799,0
|
|
20240717,122100,109607299,1799,1799,1799,1799,0
|
|
20240717,122000,109607299,1799,1799,1799,1799,10
|
|
20240717,121900,109589309,1800,1799,1800,1799,250
|
|
20240717,121800,109139317,1800,1799,1800,1799,98
|
|
20240717,121700,108962933,1800,1800,1800,1800,0
|
|
20240717,121600,108962933,1800,1800,1800,1800,0
|
|
20240717,121500,108962933,1800,1799,1800,1799,75
|
|
20240717,121400,108827941,1799,1799,1799,1799,0
|
|
20240717,121300,108827941,1799,1799,1799,1799,0
|
|
20240717,121200,108827941,1799,1799,1799,1799,2
|
|
20240717,121100,108824343,1791,1791,1791,1791,0
|
|
20240717,121000,108824343,1791,1791,1791,1791,0
|
|
20240717,120900,108824343,1791,1791,1791,1791,0
|
|
20240717,120800,108824343,1791,1791,1791,1791,0
|
|
20240717,120700,108824343,1791,1791,1791,1791,100
|
|
20240717,120600,108645243,1791,1796,1796,1790,889
|
|
20240717,120500,107052339,1799,1799,1799,1799,0
|
|
20240717,120400,107052339,1799,1799,1799,1799,0
|
|
20240717,120300,107052339,1799,1799,1799,1799,0
|
|
20240717,120200,107052339,1799,1799,1799,1799,0
|
|
20240717,120100,107052339,1799,1799,1799,1799,0
|
|
20240717,120000,107052339,1799,1800,1800,1799,200
|
|
20240717,115900,106692439,1800,1800,1800,1800,0
|
|
20240717,115800,106692439,1800,1800,1800,1800,37
|
|
20240717,115700,106625839,1797,1796,1797,1796,500
|
|
20240717,115600,105727639,1796,1796,1796,1796,1281
|
|
20240717,115500,103426963,1796,1796,1796,1796,0
|
|
20240717,115400,103426963,1796,1796,1796,1796,149
|
|
20240717,115300,103159359,1797,1797,1797,1797,199
|
|
20240717,115200,102801756,1797,1797,1797,1797,0
|
|
20240717,115100,102801756,1797,1797,1797,1797,0
|
|
20240717,115000,102801756,1797,1797,1797,1797,371
|
|
20240717,114900,102135069,1800,1800,1800,1800,0
|
|
20240717,114800,102135069,1800,1800,1800,1800,0
|
|
20240717,114700,102135069,1800,1800,1800,1800,0
|
|
20240717,114600,102135069,1800,1800,1800,1800,1
|
|
20240717,114500,102133269,1798,1799,1799,1798,123
|
|
20240717,114400,101912005,1800,1798,1800,1798,1147
|
|
20240717,114300,99848605,1799,1799,1799,1799,20
|
|
20240717,114200,99812625,1798,1798,1798,1798,31
|
|
20240717,114100,99756887,1798,1796,1798,1796,35
|
|
20240717,114000,99693961,1796,1796,1796,1796,0
|
|
20240717,113900,99693961,1796,1796,1796,1796,1
|
|
20240717,113800,99692165,1798,1796,1798,1796,81
|
|
20240717,113700,99546621,1796,1795,1796,1795,65
|
|
20240717,113600,99429926,1794,1794,1794,1794,45
|
|
20240717,113500,99349196,1793,1793,1793,1793,1
|
|
20240717,113400,99347403,1799,1796,1799,1796,53
|
|
20240717,113300,99252062,1800,1800,1800,1800,0
|
|
20240717,113200,99252062,1800,1800,1800,1800,7
|
|
20240717,113100,99239462,1800,1797,1800,1797,610
|
|
20240717,113000,98142663,1797,1797,1797,1797,0
|
|
20240717,112900,98142663,1797,1796,1797,1796,89
|
|
20240717,112800,97982806,1796,1796,1796,1796,900
|
|
20240717,112700,96366406,1796,1796,1796,1796,200
|
|
20240717,112600,96007206,1796,1796,1796,1796,100
|
|
20240717,112500,95827606,1796,1796,1796,1796,0
|
|
20240717,112400,95827606,1796,1796,1796,1796,100
|
|
20240717,112300,95648006,1796,1795,1796,1795,93
|
|
20240717,112200,95481026,1787,1787,1787,1787,0
|
|
20240717,112100,95481026,1787,1787,1787,1787,0
|
|
20240717,112000,95481026,1787,1787,1787,1787,0
|
|
20240717,111900,95481026,1787,1787,1787,1787,10
|
|
20240717,111800,95463156,1796,1796,1796,1796,0
|
|
20240717,111700,95463156,1796,1795,1796,1795,103
|
|
20240717,111600,95278173,1796,1796,1796,1796,0
|
|
20240717,111500,95278173,1796,1796,1796,1796,0
|
|
20240717,111400,95278173,1796,1796,1796,1796,0
|
|
20240717,111300,95278173,1796,1796,1796,1796,0
|
|
20240717,111200,95278173,1796,1796,1796,1796,89
|
|
20240717,111100,95118329,1796,1796,1796,1796,7
|
|
20240717,111000,95105757,1787,1787,1787,1787,285
|
|
20240717,110900,94596462,1787,1795,1795,1787,2
|
|
20240717,110800,94592880,1796,1795,1796,1795,81
|
|
20240717,110700,94447405,1796,1796,1796,1796,0
|
|
20240717,110600,94447405,1796,1796,1796,1796,0
|
|
20240717,110500,94447405,1796,1796,1796,1796,0
|
|
20240717,110400,94447405,1796,1796,1796,1796,0
|
|
20240717,110300,94447405,1796,1796,1796,1796,88
|
|
20240717,110200,94289357,1796,1796,1796,1796,0
|
|
20240717,110100,94289357,1796,1796,1796,1796,0
|
|
20240717,110000,94289357,1796,1796,1796,1796,0
|
|
20240717,105900,94289357,1796,1796,1796,1787,211
|
|
20240717,105800,93910491,1787,1787,1787,1787,10
|
|
20240717,105700,93892621,1785,1796,1796,1785,7
|
|
20240717,105600,93880104,1795,1795,1795,1795,0
|
|
20240717,105500,93880104,1795,1795,1795,1795,0
|
|
20240717,105400,93880104,1795,1795,1795,1795,0
|
|
20240717,105300,93880104,1795,1795,1795,1795,52
|
|
20240717,105200,93786764,1795,1793,1795,1793,500
|
|
20240717,105100,92889280,1793,1793,1793,1793,0
|
|
20240717,105000,92889280,1793,1793,1793,1793,100
|
|
20240717,104900,92709980,1793,1793,1793,1793,2
|
|
20240717,104800,92706394,1794,1786,1794,1786,580
|
|
20240717,104700,91667362,1780,1788,1788,1780,10000
|
|
20240717,104600,73853290,1795,1795,1795,1795,10
|
|
20240717,104500,73835340,1796,1796,1796,1796,0
|
|
20240717,104400,73835340,1796,1796,1796,1796,18
|
|
20240717,104300,73803012,1795,1795,1795,1795,0
|
|
20240717,104200,73803012,1795,1795,1795,1795,320
|
|
20240717,104100,73228612,1796,1796,1796,1796,0
|
|
20240717,104000,73228612,1796,1795,1796,1795,556
|
|
20240717,103900,72230591,1795,1795,1795,1795,4294
|
|
20240717,103800,64522861,1795,1794,1795,1794,1828
|
|
20240717,103700,61241611,1795,1795,1795,1795,0
|
|
20240717,103600,61241611,1795,1794,1795,1794,11
|
|
20240717,103500,61221876,1795,1794,1795,1794,31
|
|
20240717,103400,61166251,1795,1795,1795,1795,94
|
|
20240717,103300,60997521,1795,1795,1795,1795,0
|
|
20240717,103200,60997521,1795,1795,1795,1795,79
|
|
20240717,103100,60855716,1795,1795,1795,1795,2
|
|
20240717,103000,60852126,1795,1795,1795,1795,24
|
|
20240717,102900,60809046,1796,1796,1796,1796,0
|
|
20240717,102800,60809046,1796,1796,1796,1796,3
|
|
20240717,102700,60803658,1796,1795,1796,1787,555
|
|
20240717,102600,59811106,1795,1795,1795,1795,1
|
|
20240717,102500,59809311,1791,1793,1795,1791,46
|
|
20240717,102400,59726848,1791,1791,1791,1791,801
|
|
20240717,102300,58292257,1795,1795,1795,1795,50
|
|
20240717,102200,58202507,1795,1791,1795,1791,133
|
|
20240717,102100,57964102,1798,1798,1798,1798,0
|
|
20240717,102000,57964102,1798,1795,1798,1794,105
|
|
20240717,101900,57775562,1796,1797,1797,1796,375
|
|
20240717,101800,57101787,1798,1798,1798,1798,114
|
|
20240717,101700,56896815,1798,1798,1798,1798,87
|
|
20240717,101600,56740389,1800,1801,1801,1800,525
|
|
20240717,101500,55795236,1801,1801,1801,1801,246
|
|
20240717,101400,55352190,1801,1802,1802,1801,831
|
|
20240717,101300,53855433,1802,1802,1802,1802,1193
|
|
20240717,101200,51705647,1802,1803,1803,1802,784
|
|
20240717,101100,50292512,1802,1803,1803,1802,1352
|
|
20240717,101000,47855356,1803,1801,1803,1801,1674
|
|
20240717,100900,44838580,1801,1802,1802,1801,127
|
|
20240717,100800,44609840,1802,1801,1802,1801,2040
|
|
20240717,100700,40935294,1801,1801,1801,1801,67
|
|
20240717,100600,40814627,1800,1799,1800,1799,839
|
|
20240717,100500,39304428,1799,1797,1799,1797,6242
|
|
20240717,100400,28075819,1796,1796,1796,1796,0
|
|
20240717,100300,28075819,1796,1795,1796,1795,143
|
|
20240717,100200,27819003,1795,1795,1795,1795,473
|
|
20240717,100100,26969968,1795,1794,1795,1794,21
|
|
20240717,100000,26932283,1794,1794,1794,1794,229
|
|
20240717,095900,26521457,1794,1794,1794,1793,531
|
|
20240717,095800,25568844,1794,1794,1794,1793,19
|
|
20240717,095700,25534760,1793,1791,1793,1791,411
|
|
20240717,095600,24797944,1792,1792,1792,1792,0
|
|
20240717,095500,24797944,1792,1791,1792,1791,121
|
|
20240717,095400,24581168,1791,1790,1791,1790,101
|
|
20240717,095300,24400375,1790,1790,1790,1790,7
|
|
20240717,095200,24387845,1790,1790,1790,1790,27
|
|
20240717,095100,24339515,1790,1787,1790,1787,5172
|
|
20240717,095000,15087055,1788,1788,1788,1788,0
|
|
20240717,094900,15087055,1788,1788,1788,1788,46
|
|
20240717,094800,15004807,1788,1784,1788,1784,257
|
|
20240717,094700,14545558,1787,1786,1787,1786,24
|
|
20240717,094600,14502692,1785,1786,1786,1785,67
|
|
20240717,094500,14383031,1785,1785,1785,1785,29
|
|
20240717,094400,14331266,1785,1785,1785,1785,549
|
|
20240717,094300,13351301,1784,1784,1784,1784,96
|
|
20240717,094200,13180037,1785,1785,1785,1785,300
|
|
20240717,094100,12644537,1785,1785,1785,1785,0
|
|
20240717,094000,12644537,1785,1785,1785,1785,155
|
|
20240717,093900,12367862,1785,1780,1785,1780,29
|
|
20240717,093800,12316237,1780,1780,1780,1780,110
|
|
20240717,093700,12120437,1784,1784,1784,1784,188
|
|
20240717,093600,11785045,1785,1785,1785,1785,0
|
|
20240717,093500,11785045,1785,1785,1785,1785,0
|
|
20240717,093400,11785045,1785,1785,1785,1785,13
|
|
20240717,093300,11761840,1785,1785,1785,1785,5
|
|
20240717,093200,11752915,1784,1784,1784,1784,31
|
|
20240717,093100,11697611,1784,1784,1784,1784,3000
|
|
20240717,093000,6345611,1784,1784,1784,1784,0
|
|
20240717,092900,6345611,1784,1784,1784,1784,13
|
|
20240717,092800,6322419,1785,1785,1785,1785,0
|
|
20240717,092700,6322419,1785,1785,1785,1785,2
|
|
20240717,092600,6318849,1773,1773,1773,1773,100
|
|
20240717,092500,6141549,1784,1784,1784,1784,77
|
|
20240717,092400,6004181,1784,1785,1785,1784,4
|
|
20240717,092300,5997043,1784,1784,1784,1784,121
|
|
20240717,092200,5781179,1783,1782,1783,1782,165
|
|
20240717,092100,5487066,1781,1781,1781,1781,172
|
|
20240717,092000,5180734,1780,1780,1780,1780,0
|
|
20240717,091900,5180734,1780,1780,1780,1780,0
|
|
20240717,091800,5180734,1780,1780,1780,1780,0
|
|
20240717,091700,5180734,1780,1780,1780,1780,0
|
|
20240717,091600,5180734,1780,1780,1780,1780,0
|
|
20240717,091500,5180734,1780,1780,1780,1780,0
|
|
20240717,091400,5180734,1780,1780,1780,1780,0
|
|
20240717,091300,5180734,1780,1780,1780,1780,0
|
|
20240717,091200,5180734,1780,1780,1780,1780,21
|
|
20240717,091100,5143354,1771,1771,1771,1771,0
|
|
20240717,091000,5143354,1771,1771,1771,1771,109
|
|
20240717,090900,4950315,1781,1780,1781,1780,2664
|
|
20240717,090800,207500,1770,1770,1770,1770,0
|
|
20240717,090700,207500,1770,1780,1780,1770,105
|
|
20240717,090600,21279,1780,1780,1780,1780,1
|
|
20240717,090500,19499,1780,1780,1780,1780,0
|
|
20240717,090400,19499,1780,1780,1780,1780,0
|
|
20240717,090300,19499,1780,1780,1780,1780,0
|
|
20240717,090200,19499,1780,1780,1780,1780,2
|
|
20240717,090100,15939,1771,1771,1771,1771,0
|
|
20240717,090000,15939,1771,1771,1771,1771,9
|