668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200500,359133315,1623,1623,1623,1623,1300
|
|
20240709,200400,359133315,1623,1623,1623,1623,0
|
|
20240709,200300,359133315,1623,1623,1623,1623,0
|
|
20240709,200200,359133315,1623,1623,1623,1623,0
|
|
20240709,200100,359133315,1623,1623,1623,1623,0
|
|
20240709,200000,359133315,1623,1623,1623,1623,0
|
|
20240709,195900,359133315,1623,1623,1623,1623,0
|
|
20240709,195800,359133315,1623,1623,1623,1623,0
|
|
20240709,195700,359133315,1623,1623,1623,1623,0
|
|
20240709,195600,359133315,1623,1623,1623,1623,0
|
|
20240709,195500,359133315,1623,1623,1623,1623,0
|
|
20240709,195400,359133315,1623,1623,1623,1623,0
|
|
20240709,195300,359133315,1623,1623,1623,1623,0
|
|
20240709,195200,359133315,1623,1623,1623,1623,0
|
|
20240709,195100,359133315,1623,1623,1623,1623,0
|
|
20240709,195000,359133315,1623,1623,1623,1623,0
|
|
20240709,194900,359133315,1623,1623,1623,1623,0
|
|
20240709,194800,359133315,1623,1623,1623,1623,0
|
|
20240709,194700,359133315,1623,1623,1623,1623,0
|
|
20240709,194600,359133315,1623,1623,1623,1623,0
|
|
20240709,194500,359133315,1623,1623,1623,1623,0
|
|
20240709,194400,359133315,1623,1623,1623,1623,0
|
|
20240709,194300,359133315,1623,1623,1623,1623,0
|
|
20240709,194200,359133315,1623,1623,1623,1623,0
|
|
20240709,194100,359133315,1623,1623,1623,1623,0
|
|
20240709,194000,359133315,1623,1623,1623,1623,0
|
|
20240709,193900,359133315,1623,1623,1623,1623,0
|
|
20240709,193800,359133315,1623,1623,1623,1623,0
|
|
20240709,193700,359133315,1623,1623,1623,1623,0
|
|
20240709,193600,359133315,1623,1623,1623,1623,0
|
|
20240709,193500,359133315,1623,1623,1623,1623,1300
|
|
20240709,193400,359133315,1623,1623,1623,1623,0
|
|
20240709,193300,359133315,1623,1623,1623,1623,0
|
|
20240709,193200,359133315,1623,1623,1623,1623,0
|
|
20240709,193100,359133315,1623,1623,1623,1623,0
|
|
20240709,193000,359133315,1623,1623,1623,1623,0
|
|
20240709,192900,359133315,1623,1623,1623,1623,0
|
|
20240709,192800,359133315,1623,1623,1623,1623,0
|
|
20240709,192700,359133315,1623,1623,1623,1623,0
|
|
20240709,192600,359133315,1623,1623,1623,1623,0
|
|
20240709,192500,359133315,1623,1623,1623,1623,0
|
|
20240709,192400,359133315,1623,1623,1623,1623,0
|
|
20240709,192300,359133315,1623,1623,1623,1623,0
|
|
20240709,192200,359133315,1623,1623,1623,1623,0
|
|
20240709,192100,359133315,1623,1623,1623,1623,0
|
|
20240709,192000,359133315,1623,1623,1623,1623,0
|
|
20240709,191900,359133315,1623,1623,1623,1623,0
|
|
20240709,191800,359133315,1623,1623,1623,1623,0
|
|
20240709,191700,359133315,1623,1623,1623,1623,0
|
|
20240709,191600,359133315,1623,1623,1623,1623,0
|
|
20240709,191500,359133315,1623,1623,1623,1623,0
|
|
20240709,191400,359133315,1623,1623,1623,1623,0
|
|
20240709,191300,359133315,1623,1623,1623,1623,0
|
|
20240709,191200,359133315,1623,1623,1623,1623,0
|
|
20240709,191100,359133315,1623,1623,1623,1623,0
|
|
20240709,191000,359133315,1623,1623,1623,1623,0
|
|
20240709,190900,359133315,1623,1623,1623,1623,0
|
|
20240709,190800,359133315,1623,1623,1623,1623,0
|
|
20240709,190700,359133315,1623,1623,1623,1623,0
|
|
20240709,190600,359133315,1623,1623,1623,1623,0
|
|
20240709,190500,359133315,1623,1623,1623,1623,1300
|
|
20240709,190400,359133315,1623,1623,1623,1623,0
|
|
20240709,190300,359133315,1623,1623,1623,1623,0
|
|
20240709,190200,359133315,1623,1623,1623,1623,0
|
|
20240709,190100,359133315,1623,1623,1623,1623,0
|
|
20240709,190000,359133315,1623,1623,1623,1623,0
|
|
20240709,185900,359133315,1623,1623,1623,1623,0
|
|
20240709,185800,359133315,1623,1623,1623,1623,0
|
|
20240709,185700,359133315,1623,1623,1623,1623,0
|
|
20240709,185600,359133315,1623,1623,1623,1623,0
|
|
20240709,185500,359133315,1623,1623,1623,1623,0
|
|
20240709,185400,359133315,1623,1623,1623,1623,0
|
|
20240709,185300,359133315,1623,1623,1623,1623,0
|
|
20240709,185200,359133315,1623,1623,1623,1623,0
|
|
20240709,185100,359133315,1623,1623,1623,1623,0
|
|
20240709,185000,359133315,1623,1623,1623,1623,0
|
|
20240709,184900,359133315,1623,1623,1623,1623,0
|
|
20240709,184800,359133315,1623,1623,1623,1623,0
|
|
20240709,184700,359133315,1623,1623,1623,1623,0
|
|
20240709,184600,359133315,1623,1623,1623,1623,0
|
|
20240709,184500,359133315,1623,1623,1623,1623,0
|
|
20240709,184400,359133315,1623,1623,1623,1623,0
|
|
20240709,184300,359133315,1623,1623,1623,1623,0
|
|
20240709,184200,359133315,1623,1623,1623,1623,0
|
|
20240709,184100,359133315,1623,1623,1623,1623,0
|
|
20240709,184000,359133315,1623,1623,1623,1623,0
|
|
20240709,183900,359133315,1623,1623,1623,1623,0
|
|
20240709,183800,359133315,1623,1623,1623,1623,0
|
|
20240709,183700,359133315,1623,1623,1623,1623,0
|
|
20240709,183600,359133315,1623,1623,1623,1623,0
|
|
20240709,183500,359133315,1623,1623,1623,1623,1300
|
|
20240709,183400,359133315,1623,1623,1623,1623,0
|
|
20240709,183300,359133315,1623,1623,1623,1623,0
|
|
20240709,183200,359133315,1623,1623,1623,1623,0
|
|
20240709,183100,359133315,1623,1623,1623,1623,0
|
|
20240709,183000,359133315,1623,1623,1623,1623,0
|
|
20240709,182900,359133315,1623,1623,1623,1623,0
|
|
20240709,182800,359133315,1623,1623,1623,1623,0
|
|
20240709,182700,359133315,1623,1623,1623,1623,0
|
|
20240709,182600,359133315,1623,1623,1623,1623,0
|
|
20240709,182500,359133315,1623,1623,1623,1623,0
|
|
20240709,182400,359133315,1623,1623,1623,1623,0
|
|
20240709,182300,359133315,1623,1623,1623,1623,0
|
|
20240709,182200,359133315,1623,1623,1623,1623,0
|
|
20240709,182100,359133315,1623,1623,1623,1623,0
|
|
20240709,182000,359133315,1623,1623,1623,1623,0
|
|
20240709,181900,359133315,1623,1623,1623,1623,0
|
|
20240709,181800,359133315,1623,1623,1623,1623,0
|
|
20240709,181700,359133315,1623,1623,1623,1623,0
|
|
20240709,181600,359133315,1623,1623,1623,1623,0
|
|
20240709,181500,359133315,1623,1623,1623,1623,0
|
|
20240709,181400,359133315,1623,1623,1623,1623,0
|
|
20240709,181300,359133315,1623,1623,1623,1623,0
|
|
20240709,181200,359133315,1623,1623,1623,1623,0
|
|
20240709,181100,359133315,1623,1623,1623,1623,0
|
|
20240709,181000,359133315,1623,1623,1623,1623,0
|
|
20240709,180900,359133315,1623,1623,1623,1623,0
|
|
20240709,180800,359133315,1623,1623,1623,1623,0
|
|
20240709,180700,359133315,1623,1623,1623,1623,0
|
|
20240709,180600,359133315,1623,1623,1623,1623,0
|
|
20240709,180500,359133315,1623,1623,1623,1623,1300
|
|
20240709,180400,359133315,1623,1623,1623,1623,0
|
|
20240709,180300,359133315,1623,1623,1623,1623,0
|
|
20240709,180200,359133315,1623,1623,1623,1623,0
|
|
20240709,180100,359133315,1623,1623,1623,1623,0
|
|
20240709,180000,359133315,1623,1623,1623,1623,0
|
|
20240709,175900,359133315,1623,1623,1623,1623,0
|
|
20240709,175800,359133315,1623,1623,1623,1623,0
|
|
20240709,175700,359133315,1623,1623,1623,1623,0
|
|
20240709,175600,359133315,1623,1623,1623,1623,0
|
|
20240709,175500,359133315,1623,1623,1623,1623,0
|
|
20240709,175400,359133315,1623,1623,1623,1623,0
|
|
20240709,175300,359133315,1623,1623,1623,1623,0
|
|
20240709,175200,359133315,1623,1623,1623,1623,0
|
|
20240709,175100,359133315,1623,1623,1623,1623,0
|
|
20240709,175000,359133315,1623,1623,1623,1623,0
|
|
20240709,174900,359133315,1623,1623,1623,1623,0
|
|
20240709,174800,359133315,1623,1623,1623,1623,0
|
|
20240709,174700,359133315,1623,1623,1623,1623,0
|
|
20240709,174600,359133315,1623,1623,1623,1623,0
|
|
20240709,174500,359133315,1623,1623,1623,1623,0
|
|
20240709,174400,359133315,1623,1623,1623,1623,0
|
|
20240709,174300,359133315,1623,1623,1623,1623,0
|
|
20240709,174200,359133315,1623,1623,1623,1623,0
|
|
20240709,174100,359133315,1623,1623,1623,1623,0
|
|
20240709,174000,359133315,1623,1623,1623,1623,0
|
|
20240709,173900,359133315,1623,1623,1623,1623,0
|
|
20240709,173800,359133315,1623,1623,1623,1623,0
|
|
20240709,173700,359133315,1623,1623,1623,1623,0
|
|
20240709,173600,359133315,1623,1623,1623,1623,0
|
|
20240709,173500,359133315,1623,1623,1623,1623,1300
|
|
20240709,173400,359133315,1623,1623,1623,1623,0
|
|
20240709,173300,359133315,1623,1623,1623,1623,0
|
|
20240709,173200,359133315,1623,1623,1623,1623,0
|
|
20240709,173100,359133315,1623,1623,1623,1623,0
|
|
20240709,173000,359133315,1623,1623,1623,1623,0
|
|
20240709,172900,359133315,1623,1623,1623,1623,0
|
|
20240709,172800,359133315,1623,1623,1623,1623,0
|
|
20240709,172700,359133315,1623,1623,1623,1623,0
|
|
20240709,172600,359133315,1623,1623,1623,1623,0
|
|
20240709,172500,359133315,1623,1623,1623,1623,0
|
|
20240709,172400,359133315,1623,1623,1623,1623,0
|
|
20240709,172300,359133315,1623,1623,1623,1623,0
|
|
20240709,172200,359133315,1623,1623,1623,1623,0
|
|
20240709,172100,359133315,1623,1623,1623,1623,0
|
|
20240709,172000,359133315,1623,1623,1623,1623,0
|
|
20240709,171900,359133315,1623,1623,1623,1623,0
|
|
20240709,171800,359133315,1623,1623,1623,1623,0
|
|
20240709,171700,359133315,1623,1623,1623,1623,0
|
|
20240709,171600,359133315,1623,1623,1623,1623,0
|
|
20240709,171500,359133315,1623,1623,1623,1623,0
|
|
20240709,171400,359133315,1623,1623,1623,1623,0
|
|
20240709,171300,359133315,1623,1623,1623,1623,0
|
|
20240709,171200,359133315,1623,1623,1623,1623,0
|
|
20240709,171100,359133315,1623,1623,1623,1623,0
|
|
20240709,171000,359133315,1623,1623,1623,1623,0
|
|
20240709,170900,359133315,1623,1623,1623,1623,0
|
|
20240709,170800,359133315,1623,1623,1623,1623,0
|
|
20240709,170700,359133315,1623,1623,1623,1623,0
|
|
20240709,170600,359133315,1623,1623,1623,1623,0
|
|
20240709,170500,359133315,1623,1623,1623,1623,1300
|
|
20240709,170400,359133315,1623,1623,1623,1623,0
|
|
20240709,170300,359133315,1623,1623,1623,1623,0
|
|
20240709,170200,359133315,1623,1623,1623,1623,0
|
|
20240709,170100,359133315,1623,1623,1623,1623,0
|
|
20240709,170000,359133315,1623,1623,1623,1623,0
|
|
20240709,165900,359133315,1623,1623,1623,1623,0
|
|
20240709,165800,359133315,1623,1623,1623,1623,0
|
|
20240709,165700,359133315,1623,1623,1623,1623,0
|
|
20240709,165600,359133315,1623,1623,1623,1623,0
|
|
20240709,165500,359133315,1623,1623,1623,1623,0
|
|
20240709,165400,359133315,1623,1623,1623,1623,0
|
|
20240709,165300,359133315,1623,1623,1623,1623,0
|
|
20240709,165200,359133315,1623,1623,1623,1623,0
|
|
20240709,165100,359133315,1623,1623,1623,1623,0
|
|
20240709,165000,359133315,1623,1623,1623,1623,0
|
|
20240709,164900,359133315,1623,1623,1623,1623,0
|
|
20240709,164800,359133315,1623,1623,1623,1623,0
|
|
20240709,164700,359133315,1623,1623,1623,1623,0
|
|
20240709,164600,359133315,1623,1623,1623,1623,0
|
|
20240709,164500,359133315,1623,1623,1623,1623,0
|
|
20240709,164400,359133315,1623,1623,1623,1623,0
|
|
20240709,164300,359133315,1623,1623,1623,1623,0
|
|
20240709,164200,359133315,1623,1623,1623,1623,0
|
|
20240709,164100,359133315,1623,1623,1623,1623,0
|
|
20240709,164000,359133315,1623,1623,1623,1623,0
|
|
20240709,163900,359133315,1623,1623,1623,1623,0
|
|
20240709,163800,359133315,1623,1623,1623,1623,0
|
|
20240709,163700,359133315,1623,1623,1623,1623,0
|
|
20240709,163600,359133315,1623,1623,1623,1623,0
|
|
20240709,163500,359133315,1623,1623,1623,1623,1300
|
|
20240709,163400,359133315,1623,1623,1623,1623,0
|
|
20240709,163300,359133315,1623,1623,1623,1623,0
|
|
20240709,163200,359133315,1623,1623,1623,1623,0
|
|
20240709,163100,359133315,1623,1623,1623,1623,0
|
|
20240709,163000,359133315,1623,1623,1623,1623,0
|
|
20240709,162900,359133315,1623,1623,1623,1623,0
|
|
20240709,162800,359133315,1623,1623,1623,1623,0
|
|
20240709,162700,359133315,1623,1623,1623,1623,0
|
|
20240709,162600,359133315,1623,1623,1623,1623,0
|
|
20240709,162500,359133315,1623,1623,1623,1623,0
|
|
20240709,162400,359133315,1623,1623,1623,1623,0
|
|
20240709,162300,359133315,1623,1623,1623,1623,0
|
|
20240709,162200,359133315,1623,1623,1623,1623,0
|
|
20240709,162100,359133315,1623,1623,1623,1623,0
|
|
20240709,162000,359133315,1623,1623,1623,1623,0
|
|
20240709,161900,359133315,1623,1623,1623,1623,0
|
|
20240709,161800,359133315,1623,1623,1623,1623,0
|
|
20240709,161700,359133315,1623,1623,1623,1623,0
|
|
20240709,161600,359133315,1623,1623,1623,1623,0
|
|
20240709,161500,359133315,1623,1623,1623,1623,0
|
|
20240709,161400,359133315,1623,1623,1623,1623,0
|
|
20240709,161300,359133315,1623,1623,1623,1623,0
|
|
20240709,161200,359133315,1623,1623,1623,1623,0
|
|
20240709,161100,359133315,1623,1623,1623,1623,0
|
|
20240709,161000,359133315,1623,1623,1623,1623,0
|
|
20240709,160900,359133315,1623,1623,1623,1623,0
|
|
20240709,160800,359133315,1623,1623,1623,1623,0
|
|
20240709,160700,359133315,1623,1623,1623,1623,0
|
|
20240709,160600,359133315,1623,1623,1623,1623,0
|
|
20240709,160500,359133315,1623,1623,1623,1623,1300
|
|
20240709,160400,359133315,1623,1623,1623,1623,0
|
|
20240709,160300,359133315,1623,1623,1623,1623,0
|
|
20240709,160200,359133315,1623,1623,1623,1623,0
|
|
20240709,160100,359133315,1623,1623,1623,1623,0
|
|
20240709,160000,359133315,1623,1623,1623,1623,0
|
|
20240709,155900,359133315,1623,1623,1623,1623,0
|
|
20240709,155800,359133315,1623,1623,1623,1623,0
|
|
20240709,155700,359133315,1623,1623,1623,1623,0
|
|
20240709,155600,359133315,1623,1623,1623,1623,0
|
|
20240709,155500,359133315,1623,1623,1623,1623,0
|
|
20240709,155400,359133315,1623,1623,1623,1623,0
|
|
20240709,155300,359133315,1623,1623,1623,1623,0
|
|
20240709,155200,359133315,1623,1623,1623,1623,0
|
|
20240709,155100,359133315,1623,1623,1623,1623,0
|
|
20240709,155000,359133315,1623,1623,1623,1623,0
|
|
20240709,154900,359133315,1623,1623,1623,1623,0
|
|
20240709,154800,359133315,1623,1623,1623,1623,0
|
|
20240709,154700,359133315,1623,1623,1623,1623,0
|
|
20240709,154600,359133315,1623,1623,1623,1623,0
|
|
20240709,154500,359133315,1623,1623,1623,1623,0
|
|
20240709,154400,359133315,1623,1623,1623,1623,0
|
|
20240709,154300,359133315,1623,1623,1623,1623,0
|
|
20240709,154200,359133315,1623,1623,1623,1623,0
|
|
20240709,154100,359133315,1623,1623,1623,1623,0
|
|
20240709,154000,359133315,1623,1623,1623,1623,0
|
|
20240709,153900,359133315,1623,1623,1623,1623,0
|
|
20240709,153800,359133315,1623,1623,1623,1623,0
|
|
20240709,153700,359133315,1623,1623,1623,1623,0
|
|
20240709,153600,359133315,1623,1623,1623,1623,0
|
|
20240709,153500,359133315,1623,1623,1623,1623,1300
|
|
20240709,153400,359133315,1623,1623,1623,1623,0
|
|
20240709,153300,359133315,1623,1623,1623,1623,0
|
|
20240709,153200,359133315,1623,1623,1623,1623,0
|
|
20240709,153100,359133315,1623,1623,1623,1623,0
|
|
20240709,153000,359133315,1623,1623,1623,1623,1300
|
|
20240709,152900,357023415,1618,1618,1618,1618,0
|
|
20240709,152800,357023415,1618,1618,1618,1618,0
|
|
20240709,152700,357023415,1618,1618,1618,1618,0
|
|
20240709,152600,357023415,1618,1618,1618,1618,0
|
|
20240709,152500,357023415,1618,1618,1618,1618,0
|
|
20240709,152400,357023415,1618,1618,1618,1618,0
|
|
20240709,152300,357023415,1618,1618,1618,1618,0
|
|
20240709,152200,357023415,1618,1618,1618,1618,0
|
|
20240709,152100,357023415,1618,1618,1618,1618,0
|
|
20240709,152000,357023415,1618,1618,1618,1618,0
|
|
20240709,151900,357023415,1618,1618,1618,1618,145
|
|
20240709,151800,356788805,1612,1612,1612,1612,1
|
|
20240709,151700,356787193,1623,1617,1623,1617,850
|
|
20240709,151600,355409761,1617,1617,1617,1617,0
|
|
20240709,151500,355409761,1617,1619,1619,1610,309
|
|
20240709,151400,354911671,1620,1620,1620,1620,2
|
|
20240709,151300,354908431,1620,1620,1620,1620,0
|
|
20240709,151200,354908431,1620,1620,1620,1620,2
|
|
20240709,151100,354905191,1620,1620,1620,1620,20
|
|
20240709,151000,354872791,1623,1623,1623,1623,0
|
|
20240709,150900,354872791,1623,1623,1623,1623,0
|
|
20240709,150800,354872791,1623,1623,1623,1623,0
|
|
20240709,150700,354872791,1623,1621,1623,1620,484
|
|
20240709,150600,354087754,1622,1622,1622,1622,0
|
|
20240709,150500,354087754,1622,1622,1622,1622,200
|
|
20240709,150400,353763354,1623,1623,1623,1623,0
|
|
20240709,150300,353763354,1623,1623,1623,1623,0
|
|
20240709,150200,353763354,1623,1621,1623,1621,977
|
|
20240709,150100,352178485,1622,1619,1622,1618,545
|
|
20240709,150000,351295532,1619,1617,1619,1617,500
|
|
20240709,145900,350486106,1614,1614,1614,1614,0
|
|
20240709,145800,350486106,1614,1616,1616,1614,3
|
|
20240709,145700,350481261,1617,1617,1617,1617,0
|
|
20240709,145600,350481261,1617,1617,1617,1617,0
|
|
20240709,145500,350481261,1617,1617,1617,1617,0
|
|
20240709,145400,350481261,1617,1617,1617,1617,3
|
|
20240709,145300,350476410,1618,1618,1618,1618,57
|
|
20240709,145200,350384184,1618,1618,1618,1618,50
|
|
20240709,145100,350303284,1618,1619,1619,1618,41
|
|
20240709,145000,350236944,1620,1620,1620,1620,0
|
|
20240709,144900,350236944,1620,1620,1620,1620,0
|
|
20240709,144800,350236944,1620,1620,1620,1620,43
|
|
20240709,144700,350167284,1620,1617,1620,1617,350
|
|
20240709,144600,349600730,1613,1613,1613,1613,0
|
|
20240709,144500,349600730,1613,1613,1613,1613,0
|
|
20240709,144400,349600730,1613,1612,1613,1612,2339
|
|
20240709,144300,345828876,1613,1611,1613,1610,607
|
|
20240709,144200,344851527,1611,1611,1611,1611,0
|
|
20240709,144100,344851527,1611,1611,1611,1611,0
|
|
20240709,144000,344851527,1611,1611,1611,1611,1
|
|
20240709,143900,344849916,1611,1611,1611,1611,0
|
|
20240709,143800,344849916,1611,1611,1611,1611,2
|
|
20240709,143700,344846694,1613,1612,1613,1612,286
|
|
20240709,143600,344385378,1612,1611,1612,1611,901
|
|
20240709,143500,342933866,1611,1611,1611,1611,0
|
|
20240709,143400,342933866,1611,1611,1611,1611,0
|
|
20240709,143300,342933866,1611,1611,1611,1611,0
|
|
20240709,143200,342933866,1611,1613,1613,1611,251
|
|
20240709,143100,342529496,1613,1616,1616,1613,3000
|
|
20240709,143000,337689680,1616,1616,1616,1616,0
|
|
20240709,142900,337689680,1616,1619,1619,1616,1799
|
|
20240709,142800,334780126,1619,1619,1619,1619,200
|
|
20240709,142700,334456326,1619,1619,1619,1619,0
|
|
20240709,142600,334456326,1619,1619,1619,1619,1
|
|
20240709,142500,334454707,1616,1613,1616,1613,2708
|
|
20240709,142400,330086115,1613,1613,1613,1613,1
|
|
20240709,142300,330084502,1613,1613,1613,1613,2
|
|
20240709,142200,330081276,1612,1612,1612,1612,0
|
|
20240709,142100,330081276,1612,1612,1612,1612,0
|
|
20240709,142000,330081276,1612,1612,1612,1612,731
|
|
20240709,141900,328902904,1616,1616,1616,1616,0
|
|
20240709,141800,328902904,1616,1616,1616,1616,0
|
|
20240709,141700,328902904,1616,1616,1616,1616,0
|
|
20240709,141600,328902904,1616,1613,1616,1612,5468
|
|
20240709,141500,320088382,1613,1613,1613,1613,475
|
|
20240709,141400,319322207,1616,1616,1616,1616,0
|
|
20240709,141300,319322207,1616,1616,1616,1616,36
|
|
20240709,141200,319264031,1612,1614,1614,1612,2732
|
|
20240709,141100,314857327,1614,1614,1614,1614,0
|
|
20240709,141000,314857327,1614,1614,1614,1614,0
|
|
20240709,140900,314857327,1614,1614,1614,1614,0
|
|
20240709,140800,314857327,1614,1614,1614,1614,0
|
|
20240709,140700,314857327,1614,1614,1614,1614,7
|
|
20240709,140600,314846029,1612,1612,1612,1612,138
|
|
20240709,140500,314623573,1612,1612,1612,1612,0
|
|
20240709,140400,314623573,1612,1612,1612,1612,1
|
|
20240709,140300,314621961,1616,1616,1616,1616,0
|
|
20240709,140200,314621961,1616,1616,1616,1616,1
|
|
20240709,140100,314620345,1612,1612,1612,1612,3
|
|
20240709,140000,314615509,1611,1611,1611,1611,0
|
|
20240709,135900,314615509,1611,1611,1611,1611,0
|
|
20240709,135800,314615509,1611,1611,1611,1611,0
|
|
20240709,135700,314615509,1611,1611,1611,1611,0
|
|
20240709,135600,314615509,1611,1611,1611,1611,0
|
|
20240709,135500,314615509,1611,1611,1611,1611,0
|
|
20240709,135400,314615509,1611,1611,1611,1611,0
|
|
20240709,135300,314615509,1611,1613,1613,1611,225
|
|
20240709,135200,314253031,1614,1614,1614,1614,0
|
|
20240709,135100,314253031,1614,1614,1614,1614,0
|
|
20240709,135000,314253031,1614,1614,1614,1614,7
|
|
20240709,134900,314241733,1619,1619,1619,1619,1
|
|
20240709,134800,314240114,1619,1619,1619,1619,1
|
|
20240709,134700,314238495,1611,1611,1611,1611,0
|
|
20240709,134600,314238495,1611,1620,1620,1611,2
|
|
20240709,134500,314235264,1622,1622,1622,1622,0
|
|
20240709,134400,314235264,1622,1622,1622,1622,0
|
|
20240709,134300,314235264,1622,1622,1622,1622,0
|
|
20240709,134200,314235264,1622,1622,1622,1622,0
|
|
20240709,134100,314235264,1622,1622,1622,1622,100
|
|
20240709,134000,314073064,1622,1622,1622,1622,0
|
|
20240709,133900,314073064,1622,1622,1622,1622,0
|
|
20240709,133800,314073064,1622,1622,1622,1622,0
|
|
20240709,133700,314073064,1622,1622,1622,1622,201
|
|
20240709,133600,313747042,1623,1623,1623,1623,0
|
|
20240709,133500,313747042,1623,1623,1623,1623,4
|
|
20240709,133400,313740550,1620,1609,1620,1609,213
|
|
20240709,133300,313395622,1613,1613,1613,1613,0
|
|
20240709,133200,313395622,1613,1611,1613,1609,6409
|
|
20240709,133100,303077996,1611,1614,1614,1611,2467
|
|
20240709,133000,299099255,1614,1614,1614,1614,12
|
|
20240709,132900,299079887,1614,1614,1614,1614,9
|
|
20240709,132800,299065361,1614,1614,1614,1614,0
|
|
20240709,132700,299065361,1614,1614,1614,1614,0
|
|
20240709,132600,299065361,1614,1614,1614,1614,0
|
|
20240709,132500,299065361,1614,1614,1614,1614,0
|
|
20240709,132400,299065361,1614,1614,1614,1614,0
|
|
20240709,132300,299065361,1614,1616,1616,1614,275
|
|
20240709,132200,298621506,1616,1616,1616,1616,0
|
|
20240709,132100,298621506,1616,1616,1616,1616,0
|
|
20240709,132000,298621506,1616,1616,1616,1616,0
|
|
20240709,131900,298621506,1616,1616,1616,1616,0
|
|
20240709,131800,298621506,1616,1616,1616,1616,0
|
|
20240709,131700,298621506,1616,1616,1616,1616,0
|
|
20240709,131600,298621506,1616,1616,1616,1616,0
|
|
20240709,131500,298621506,1616,1616,1616,1616,0
|
|
20240709,131400,298621506,1616,1616,1616,1616,0
|
|
20240709,131300,298621506,1616,1616,1616,1616,0
|
|
20240709,131200,298621506,1616,1616,1616,1616,0
|
|
20240709,131100,298621506,1616,1620,1620,1612,18477
|
|
20240709,131000,268779438,1621,1623,1623,1621,3500
|
|
20240709,130900,263105553,1623,1623,1623,1623,136
|
|
20240709,130800,262884825,1623,1623,1623,1623,154
|
|
20240709,130700,262634883,1623,1625,1625,1623,210
|
|
20240709,130600,262294031,1625,1625,1625,1625,0
|
|
20240709,130500,262294031,1625,1629,1629,1625,1254
|
|
20240709,130400,260256198,1627,1627,1627,1627,0
|
|
20240709,130300,260256198,1627,1627,1627,1627,0
|
|
20240709,130200,260256198,1627,1627,1627,1627,0
|
|
20240709,130100,260256198,1627,1627,1627,1627,0
|
|
20240709,130000,260256198,1627,1631,1631,1627,3126
|
|
20240709,125900,255160689,1631,1632,1632,1631,20
|
|
20240709,125800,255128060,1638,1638,1638,1638,0
|
|
20240709,125700,255128060,1638,1638,1638,1638,0
|
|
20240709,125600,255128060,1638,1638,1638,1638,0
|
|
20240709,125500,255128060,1638,1638,1638,1638,0
|
|
20240709,125400,255128060,1638,1638,1638,1638,0
|
|
20240709,125300,255128060,1638,1632,1638,1632,2
|
|
20240709,125200,255124790,1641,1641,1641,1641,0
|
|
20240709,125100,255124790,1641,1641,1641,1641,0
|
|
20240709,125000,255124790,1641,1641,1641,1641,0
|
|
20240709,124900,255124790,1641,1641,1641,1641,0
|
|
20240709,124800,255124790,1641,1641,1641,1641,0
|
|
20240709,124700,255124790,1641,1641,1641,1641,0
|
|
20240709,124600,255124790,1641,1641,1641,1641,0
|
|
20240709,124500,255124790,1641,1640,1641,1640,47
|
|
20240709,124400,255047709,1640,1640,1640,1640,3
|
|
20240709,124300,255042789,1640,1640,1640,1640,0
|
|
20240709,124200,255042789,1640,1640,1640,1640,0
|
|
20240709,124100,255042789,1640,1640,1640,1640,0
|
|
20240709,124000,255042789,1640,1640,1640,1640,0
|
|
20240709,123900,255042789,1640,1640,1640,1640,0
|
|
20240709,123800,255042789,1640,1633,1640,1633,10
|
|
20240709,123700,255026396,1640,1640,1640,1640,0
|
|
20240709,123600,255026396,1640,1640,1640,1640,0
|
|
20240709,123500,255026396,1640,1640,1640,1640,0
|
|
20240709,123400,255026396,1640,1640,1640,1640,0
|
|
20240709,123300,255026396,1640,1640,1640,1640,0
|
|
20240709,123200,255026396,1640,1640,1640,1640,0
|
|
20240709,123100,255026396,1640,1640,1640,1640,0
|
|
20240709,123000,255026396,1640,1640,1640,1640,1
|
|
20240709,122900,255024756,1635,1635,1635,1635,0
|
|
20240709,122800,255024756,1635,1635,1635,1635,1
|
|
20240709,122700,255023121,1640,1640,1640,1640,0
|
|
20240709,122600,255023121,1640,1640,1640,1640,1
|
|
20240709,122500,255021481,1636,1637,1637,1636,1227
|
|
20240709,122400,253012887,1640,1640,1640,1640,32
|
|
20240709,122300,252960407,1641,1641,1641,1641,0
|
|
20240709,122200,252960407,1641,1641,1641,1641,0
|
|
20240709,122100,252960407,1641,1641,1641,1641,0
|
|
20240709,122000,252960407,1641,1641,1641,1641,0
|
|
20240709,121900,252960407,1641,1641,1641,1641,4
|
|
20240709,121800,252953843,1641,1641,1641,1641,0
|
|
20240709,121700,252953843,1641,1641,1641,1641,0
|
|
20240709,121600,252953843,1641,1641,1641,1641,0
|
|
20240709,121500,252953843,1641,1641,1641,1641,0
|
|
20240709,121400,252953843,1641,1641,1641,1641,0
|
|
20240709,121300,252953843,1641,1641,1641,1641,77
|
|
20240709,121200,252827486,1641,1641,1641,1641,10
|
|
20240709,121100,252811076,1636,1640,1640,1636,227
|
|
20240709,121000,252439409,1640,1636,1640,1636,54
|
|
20240709,120900,252350945,1641,1641,1641,1641,0
|
|
20240709,120800,252350945,1641,1641,1641,1641,1
|
|
20240709,120700,252349304,1636,1636,1636,1636,101
|
|
20240709,120600,252184068,1641,1641,1641,1641,0
|
|
20240709,120500,252184068,1641,1641,1641,1641,0
|
|
20240709,120400,252184068,1641,1639,1641,1639,318
|
|
20240709,120300,251662836,1639,1639,1639,1638,4
|
|
20240709,120200,251656282,1636,1634,1636,1632,252
|
|
20240709,120100,251244432,1634,1634,1634,1634,200
|
|
20240709,120000,250917632,1634,1634,1634,1634,39
|
|
20240709,115900,250853906,1634,1634,1634,1634,0
|
|
20240709,115800,250853906,1634,1634,1634,1634,0
|
|
20240709,115700,250853906,1634,1634,1634,1634,16
|
|
20240709,115600,250827762,1634,1634,1634,1634,0
|
|
20240709,115500,250827762,1634,1634,1634,1634,0
|
|
20240709,115400,250827762,1634,1633,1634,1633,45
|
|
20240709,115300,250754276,1633,1633,1633,1633,1
|
|
20240709,115200,250752643,1633,1633,1634,1633,196
|
|
20240709,115100,250432494,1632,1630,1632,1630,293
|
|
20240709,115000,249954621,1630,1631,1631,1630,24
|
|
20240709,114900,249915482,1633,1633,1633,1633,0
|
|
20240709,114800,249915482,1633,1632,1633,1632,108
|
|
20240709,114700,249739194,1629,1632,1632,1629,71
|
|
20240709,114600,249623530,1633,1633,1633,1633,0
|
|
20240709,114500,249623530,1633,1633,1633,1633,50
|
|
20240709,114400,249541880,1632,1631,1632,1631,71
|
|
20240709,114300,249426041,1631,1631,1631,1631,5
|
|
20240709,114200,249417886,1631,1631,1631,1631,0
|
|
20240709,114100,249417886,1631,1631,1631,1631,0
|
|
20240709,114000,249417886,1631,1631,1631,1631,0
|
|
20240709,113900,249417886,1631,1631,1631,1631,0
|
|
20240709,113800,249417886,1631,1631,1631,1631,0
|
|
20240709,113700,249417886,1631,1631,1631,1631,0
|
|
20240709,113600,249417886,1631,1631,1631,1631,0
|
|
20240709,113500,249417886,1631,1631,1631,1631,0
|
|
20240709,113400,249417886,1631,1631,1631,1631,0
|
|
20240709,113300,249417886,1631,1631,1631,1631,1
|
|
20240709,113200,249416255,1630,1630,1630,1630,1
|
|
20240709,113100,249414625,1631,1631,1631,1631,0
|
|
20240709,113000,249414625,1631,1630,1631,1630,2
|
|
20240709,112900,249411364,1629,1623,1629,1623,710
|
|
20240709,112800,248257258,1622,1622,1622,1622,0
|
|
20240709,112700,248257258,1622,1623,1623,1622,601
|
|
20240709,112600,247282355,1633,1623,1633,1623,125
|
|
20240709,112500,247079470,1634,1634,1634,1634,1
|
|
20240709,112400,247077836,1635,1635,1635,1635,1
|
|
20240709,112300,247076201,1636,1636,1636,1636,0
|
|
20240709,112200,247076201,1636,1636,1636,1636,0
|
|
20240709,112100,247076201,1636,1636,1636,1636,0
|
|
20240709,112000,247076201,1636,1627,1636,1627,1355
|
|
20240709,111900,244871528,1628,1628,1628,1628,0
|
|
20240709,111800,244871528,1628,1627,1628,1627,4
|
|
20240709,111700,244865017,1622,1623,1623,1622,2
|
|
20240709,111600,244861772,1636,1636,1636,1636,0
|
|
20240709,111500,244861772,1636,1636,1636,1636,0
|
|
20240709,111400,244861772,1636,1636,1636,1636,0
|
|
20240709,111300,244861772,1636,1636,1636,1636,0
|
|
20240709,111200,244861772,1636,1636,1636,1636,0
|
|
20240709,111100,244861772,1636,1636,1636,1636,0
|
|
20240709,111000,244861772,1636,1636,1636,1636,1
|
|
20240709,110900,244860136,1631,1631,1631,1631,0
|
|
20240709,110800,244860136,1631,1628,1631,1628,529
|
|
20240709,110700,243998136,1628,1628,1628,1628,0
|
|
20240709,110600,243998136,1628,1624,1628,1624,870
|
|
20240709,110500,242585252,1630,1630,1630,1630,200
|
|
20240709,110400,242259252,1630,1633,1633,1621,5251
|
|
20240709,110300,233704578,1640,1640,1640,1640,500
|
|
20240709,110200,232884578,1640,1640,1640,1640,0
|
|
20240709,110100,232884578,1640,1640,1640,1640,0
|
|
20240709,110000,232884578,1640,1640,1640,1640,1
|
|
20240709,105900,232882938,1637,1640,1640,1637,7
|
|
20240709,105800,232871473,1641,1640,1641,1640,39
|
|
20240709,105700,232807512,1639,1639,1639,1639,71
|
|
20240709,105600,232691143,1634,1634,1634,1634,400
|
|
20240709,105500,232037543,1639,1639,1639,1639,20
|
|
20240709,105400,232004763,1640,1640,1640,1640,0
|
|
20240709,105300,232004763,1640,1640,1640,1640,56
|
|
20240709,105200,231912923,1640,1640,1640,1640,2
|
|
20240709,105100,231909643,1641,1641,1641,1641,1
|
|
20240709,105000,231908002,1641,1639,1641,1639,387
|
|
20240709,104900,231273440,1640,1640,1640,1640,0
|
|
20240709,104800,231273440,1640,1634,1640,1634,7
|
|
20240709,104700,231261996,1633,1633,1633,1633,0
|
|
20240709,104600,231261996,1633,1645,1645,1633,496
|
|
20240709,104500,230451612,1635,1645,1645,1635,2
|
|
20240709,104400,230448332,1635,1635,1635,1635,0
|
|
20240709,104300,230448332,1635,1646,1646,1635,10
|
|
20240709,104200,230431883,1634,1634,1634,1634,1
|
|
20240709,104100,230430249,1634,1645,1646,1634,157
|
|
20240709,104000,230172561,1634,1634,1647,1634,211
|
|
20240709,103900,229825099,1648,1639,1648,1633,3032
|
|
20240709,103800,224872203,1641,1641,1641,1641,1
|
|
20240709,103700,224870562,1640,1640,1640,1640,33
|
|
20240709,103600,224816442,1639,1644,1649,1639,2432
|
|
20240709,103500,220827825,1647,1650,1650,1647,3708
|
|
20240709,103400,214713811,1650,1654,1654,1650,348
|
|
20240709,103300,214138850,1654,1654,1654,1654,300
|
|
20240709,103200,213642650,1664,1664,1664,1664,0
|
|
20240709,103100,213642650,1664,1664,1664,1664,0
|
|
20240709,103000,213642650,1664,1664,1664,1664,0
|
|
20240709,102900,213642650,1664,1664,1664,1664,1
|
|
20240709,102800,213640986,1654,1654,1654,1654,1000
|
|
20240709,102700,211986986,1659,1659,1659,1659,0
|
|
20240709,102600,211986986,1659,1659,1659,1659,35
|
|
20240709,102500,211928921,1659,1660,1660,1653,1209
|
|
20240709,102400,209926572,1660,1661,1661,1660,1587
|
|
20240709,102300,207290747,1667,1667,1667,1667,64
|
|
20240709,102200,207184059,1667,1667,1667,1667,129
|
|
20240709,102100,206969016,1660,1667,1667,1660,383
|
|
20240709,102000,206332498,1667,1667,1667,1661,301
|
|
20240709,101900,205831091,1667,1668,1668,1667,3
|
|
20240709,101800,205826089,1668,1668,1668,1668,366
|
|
20240709,101700,205215601,1670,1670,1670,1670,0
|
|
20240709,101600,205215601,1670,1660,1670,1660,1099
|
|
20240709,101500,203388984,1665,1667,1667,1662,1126
|
|
20240709,101400,201513829,1667,1678,1678,1667,454
|
|
20240709,101300,200756846,1678,1672,1678,1670,1262
|
|
20240709,101200,198649052,1679,1670,1680,1670,14
|
|
20240709,101100,198625608,1680,1681,1681,1677,1258
|
|
20240709,101000,196515700,1681,1680,1681,1680,190
|
|
20240709,100900,196196485,1680,1680,1680,1678,237
|
|
20240709,100800,195798725,1680,1677,1681,1677,1716
|
|
20240709,100700,192915715,1681,1671,1681,1671,1273
|
|
20240709,100600,190786914,1670,1669,1670,1667,419
|
|
20240709,100500,190087947,1671,1669,1671,1669,251
|
|
20240709,100400,189668964,1670,1670,1670,1670,201
|
|
20240709,100300,189333294,1671,1666,1673,1663,1958
|
|
20240709,100200,186071724,1666,1659,1667,1659,1523
|
|
20240709,100100,183538389,1659,1662,1662,1659,1005
|
|
20240709,100000,181871079,1662,1662,1662,1662,47
|
|
20240709,095900,181792965,1654,1667,1667,1654,2539
|
|
20240709,095800,177589058,1668,1668,1668,1668,185
|
|
20240709,095700,177280478,1658,1658,1660,1658,949
|
|
20240709,095600,175706930,1669,1656,1669,1654,223
|
|
20240709,095500,175334940,1667,1682,1686,1667,12537
|
|
20240709,095400,154332049,1693,1690,1693,1690,2829
|
|
20240709,095300,149545604,1692,1685,1693,1679,248
|
|
20240709,095200,149127827,1685,1677,1700,1677,17736
|
|
20240709,095100,119027295,1677,1655,1688,1655,3269
|
|
20240709,095000,113560809,1663,1656,1663,1654,1759
|
|
20240709,094900,110650675,1656,1663,1670,1648,1924
|
|
20240709,094800,107459765,1663,1643,1663,1643,9096
|
|
20240709,094700,92421115,1649,1649,1649,1649,0
|
|
20240709,094600,92421115,1649,1643,1649,1643,5136
|
|
20240709,094500,83970248,1638,1634,1638,1634,6962
|
|
20240709,094400,72572254,1631,1631,1631,1631,1160
|
|
20240709,094300,70680294,1630,1630,1630,1630,0
|
|
20240709,094200,70680294,1630,1630,1630,1630,57
|
|
20240709,094100,70587384,1630,1630,1630,1630,0
|
|
20240709,094000,70587384,1630,1629,1630,1629,2595
|
|
20240709,093900,66357630,1629,1628,1629,1628,218
|
|
20240709,093800,66002526,1629,1629,1629,1629,0
|
|
20240709,093700,66002526,1629,1629,1629,1629,4
|
|
20240709,093600,65996010,1629,1629,1629,1629,7
|
|
20240709,093500,65984607,1629,1629,1629,1629,0
|
|
20240709,093400,65984607,1629,1630,1630,1629,4461
|
|
20240709,093300,58713197,1630,1630,1630,1630,1
|
|
20240709,093200,58711567,1629,1631,1631,1629,2207
|
|
20240709,093100,55114897,1631,1631,1631,1631,10
|
|
20240709,093000,55098587,1632,1635,1635,1632,392
|
|
20240709,092900,54457677,1638,1641,1641,1638,812
|
|
20240709,092800,53127557,1642,1632,1642,1632,5823
|
|
20240709,092700,43604989,1632,1632,1632,1632,0
|
|
20240709,092600,43604989,1632,1628,1632,1628,2769
|
|
20240709,092500,39090620,1625,1625,1625,1625,0
|
|
20240709,092400,39090620,1625,1625,1625,1625,455
|
|
20240709,092300,38351245,1625,1625,1625,1625,0
|
|
20240709,092200,38351245,1625,1625,1625,1625,0
|
|
20240709,092100,38351245,1625,1625,1625,1625,0
|
|
20240709,092000,38351245,1625,1625,1625,1625,491
|
|
20240709,091900,37553370,1628,1625,1628,1625,384
|
|
20240709,091800,36929358,1628,1623,1628,1620,4032
|
|
20240709,091700,30392293,1626,1626,1626,1626,0
|
|
20240709,091600,30392293,1626,1626,1626,1626,3
|
|
20240709,091500,30387415,1631,1623,1631,1623,21
|
|
20240709,091400,30353324,1634,1622,1634,1622,5705
|
|
20240709,091300,21088587,1622,1622,1622,1622,38
|
|
20240709,091200,21026951,1616,1615,1616,1615,1986
|
|
20240709,091100,17817675,1616,1615,1623,1615,4117
|
|
20240709,091000,11152088,1615,1615,1615,1615,1
|
|
20240709,090900,11150473,1612,1608,1612,1608,1874
|
|
20240709,090800,8135253,1609,1603,1609,1603,264
|
|
20240709,090700,7711707,1603,1603,1603,1603,229
|
|
20240709,090600,7344620,1602,1602,1602,1602,199
|
|
20240709,090500,7025822,1601,1604,1604,1601,1172
|
|
20240709,090400,5147227,1606,1606,1606,1606,0
|
|
20240709,090300,5147227,1606,1606,1606,1606,1358
|
|
20240709,090200,2966279,1605,1605,1605,1605,500
|
|
20240709,090100,2163779,1605,1620,1620,1605,35
|
|
20240709,090000,2107304,1620,1601,1622,1601,1316
|