670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200700,172161528,1572,1572,1572,1572,1900
|
|
20240705,200600,172161528,1572,1572,1572,1572,0
|
|
20240705,200500,172161528,1572,1572,1572,1572,0
|
|
20240705,200400,172161528,1572,1572,1572,1572,0
|
|
20240705,200300,172161528,1572,1572,1572,1572,0
|
|
20240705,200200,172161528,1572,1572,1572,1572,0
|
|
20240705,200100,172161528,1572,1572,1572,1572,0
|
|
20240705,200000,172161528,1572,1572,1572,1572,0
|
|
20240705,195900,172161528,1572,1572,1572,1572,0
|
|
20240705,195800,172161528,1572,1572,1572,1572,0
|
|
20240705,195700,172161528,1572,1572,1572,1572,0
|
|
20240705,195600,172161528,1572,1572,1572,1572,0
|
|
20240705,195500,172161528,1572,1572,1572,1572,0
|
|
20240705,195400,172161528,1572,1572,1572,1572,0
|
|
20240705,195300,172161528,1572,1572,1572,1572,0
|
|
20240705,195200,172161528,1572,1572,1572,1572,0
|
|
20240705,195100,172161528,1572,1572,1572,1572,0
|
|
20240705,195000,172161528,1572,1572,1572,1572,0
|
|
20240705,194900,172161528,1572,1572,1572,1572,0
|
|
20240705,194800,172161528,1572,1572,1572,1572,0
|
|
20240705,194700,172161528,1572,1572,1572,1572,0
|
|
20240705,194600,172161528,1572,1572,1572,1572,0
|
|
20240705,194500,172161528,1572,1572,1572,1572,0
|
|
20240705,194400,172161528,1572,1572,1572,1572,0
|
|
20240705,194300,172161528,1572,1572,1572,1572,0
|
|
20240705,194200,172161528,1572,1572,1572,1572,0
|
|
20240705,194100,172161528,1572,1572,1572,1572,0
|
|
20240705,194000,172161528,1572,1572,1572,1572,0
|
|
20240705,193900,172161528,1572,1572,1572,1572,0
|
|
20240705,193800,172161528,1572,1572,1572,1572,0
|
|
20240705,193700,172161528,1572,1572,1572,1572,1900
|
|
20240705,193600,172161528,1572,1572,1572,1572,0
|
|
20240705,193500,172161528,1572,1572,1572,1572,0
|
|
20240705,193400,172161528,1572,1572,1572,1572,0
|
|
20240705,193300,172161528,1572,1572,1572,1572,0
|
|
20240705,193200,172161528,1572,1572,1572,1572,0
|
|
20240705,193100,172161528,1572,1572,1572,1572,0
|
|
20240705,193000,172161528,1572,1572,1572,1572,0
|
|
20240705,192900,172161528,1572,1572,1572,1572,0
|
|
20240705,192800,172161528,1572,1572,1572,1572,0
|
|
20240705,192700,172161528,1572,1572,1572,1572,0
|
|
20240705,192600,172161528,1572,1572,1572,1572,0
|
|
20240705,192500,172161528,1572,1572,1572,1572,0
|
|
20240705,192400,172161528,1572,1572,1572,1572,0
|
|
20240705,192300,172161528,1572,1572,1572,1572,0
|
|
20240705,192200,172161528,1572,1572,1572,1572,0
|
|
20240705,192100,172161528,1572,1572,1572,1572,0
|
|
20240705,192000,172161528,1572,1572,1572,1572,0
|
|
20240705,191900,172161528,1572,1572,1572,1572,0
|
|
20240705,191800,172161528,1572,1572,1572,1572,0
|
|
20240705,191700,172161528,1572,1572,1572,1572,0
|
|
20240705,191600,172161528,1572,1572,1572,1572,0
|
|
20240705,191500,172161528,1572,1572,1572,1572,0
|
|
20240705,191400,172161528,1572,1572,1572,1572,0
|
|
20240705,191300,172161528,1572,1572,1572,1572,0
|
|
20240705,191200,172161528,1572,1572,1572,1572,0
|
|
20240705,191100,172161528,1572,1572,1572,1572,0
|
|
20240705,191000,172161528,1572,1572,1572,1572,0
|
|
20240705,190900,172161528,1572,1572,1572,1572,0
|
|
20240705,190800,172161528,1572,1572,1572,1572,0
|
|
20240705,190700,172161528,1572,1572,1572,1572,1900
|
|
20240705,190600,172161528,1572,1572,1572,1572,0
|
|
20240705,190500,172161528,1572,1572,1572,1572,0
|
|
20240705,190400,172161528,1572,1572,1572,1572,0
|
|
20240705,190300,172161528,1572,1572,1572,1572,0
|
|
20240705,190200,172161528,1572,1572,1572,1572,0
|
|
20240705,190100,172161528,1572,1572,1572,1572,0
|
|
20240705,190000,172161528,1572,1572,1572,1572,0
|
|
20240705,185900,172161528,1572,1572,1572,1572,0
|
|
20240705,185800,172161528,1572,1572,1572,1572,0
|
|
20240705,185700,172161528,1572,1572,1572,1572,0
|
|
20240705,185600,172161528,1572,1572,1572,1572,0
|
|
20240705,185500,172161528,1572,1572,1572,1572,0
|
|
20240705,185400,172161528,1572,1572,1572,1572,0
|
|
20240705,185300,172161528,1572,1572,1572,1572,0
|
|
20240705,185200,172161528,1572,1572,1572,1572,0
|
|
20240705,185100,172161528,1572,1572,1572,1572,0
|
|
20240705,185000,172161528,1572,1572,1572,1572,0
|
|
20240705,184900,172161528,1572,1572,1572,1572,0
|
|
20240705,184800,172161528,1572,1572,1572,1572,0
|
|
20240705,184700,172161528,1572,1572,1572,1572,0
|
|
20240705,184600,172161528,1572,1572,1572,1572,0
|
|
20240705,184500,172161528,1572,1572,1572,1572,0
|
|
20240705,184400,172161528,1572,1572,1572,1572,0
|
|
20240705,184300,172161528,1572,1572,1572,1572,0
|
|
20240705,184200,172161528,1572,1572,1572,1572,0
|
|
20240705,184100,172161528,1572,1572,1572,1572,0
|
|
20240705,184000,172161528,1572,1572,1572,1572,0
|
|
20240705,183900,172161528,1572,1572,1572,1572,0
|
|
20240705,183800,172161528,1572,1572,1572,1572,0
|
|
20240705,183700,172161528,1572,1572,1572,1572,1900
|
|
20240705,183600,172161528,1572,1572,1572,1572,0
|
|
20240705,183500,172161528,1572,1572,1572,1572,0
|
|
20240705,183400,172161528,1572,1572,1572,1572,0
|
|
20240705,183300,172161528,1572,1572,1572,1572,0
|
|
20240705,183200,172161528,1572,1572,1572,1572,0
|
|
20240705,183100,172161528,1572,1572,1572,1572,0
|
|
20240705,183000,172161528,1572,1572,1572,1572,0
|
|
20240705,182900,172161528,1572,1572,1572,1572,0
|
|
20240705,182800,172161528,1572,1572,1572,1572,0
|
|
20240705,182700,172161528,1572,1572,1572,1572,0
|
|
20240705,182600,172161528,1572,1572,1572,1572,0
|
|
20240705,182500,172161528,1572,1572,1572,1572,0
|
|
20240705,182400,172161528,1572,1572,1572,1572,0
|
|
20240705,182300,172161528,1572,1572,1572,1572,0
|
|
20240705,182200,172161528,1572,1572,1572,1572,0
|
|
20240705,182100,172161528,1572,1572,1572,1572,0
|
|
20240705,182000,172161528,1572,1572,1572,1572,0
|
|
20240705,181900,172161528,1572,1572,1572,1572,0
|
|
20240705,181800,172161528,1572,1572,1572,1572,0
|
|
20240705,181700,172161528,1572,1572,1572,1572,0
|
|
20240705,181600,172161528,1572,1572,1572,1572,0
|
|
20240705,181500,172161528,1572,1572,1572,1572,0
|
|
20240705,181400,172161528,1572,1572,1572,1572,0
|
|
20240705,181300,172161528,1572,1572,1572,1572,0
|
|
20240705,181200,172161528,1572,1572,1572,1572,0
|
|
20240705,181100,172161528,1572,1572,1572,1572,0
|
|
20240705,181000,172161528,1572,1572,1572,1572,0
|
|
20240705,180900,172161528,1572,1572,1572,1572,0
|
|
20240705,180800,172161528,1572,1572,1572,1572,0
|
|
20240705,180700,172161528,1572,1572,1572,1572,1900
|
|
20240705,180600,172161528,1572,1572,1572,1572,0
|
|
20240705,180500,172161528,1572,1572,1572,1572,0
|
|
20240705,180400,172161528,1572,1572,1572,1572,0
|
|
20240705,180300,172161528,1572,1572,1572,1572,0
|
|
20240705,180200,172161528,1572,1572,1572,1572,0
|
|
20240705,180100,172161528,1572,1572,1572,1572,0
|
|
20240705,180000,172161528,1572,1572,1572,1572,0
|
|
20240705,175900,172161528,1572,1572,1572,1572,0
|
|
20240705,175800,172161528,1572,1572,1572,1572,0
|
|
20240705,175700,172161528,1572,1572,1572,1572,0
|
|
20240705,175600,172161528,1572,1572,1572,1572,0
|
|
20240705,175500,172161528,1572,1572,1572,1572,0
|
|
20240705,175400,172161528,1572,1572,1572,1572,0
|
|
20240705,175300,172161528,1572,1572,1572,1572,0
|
|
20240705,175200,172161528,1572,1572,1572,1572,0
|
|
20240705,175100,172161528,1572,1572,1572,1572,0
|
|
20240705,175000,172161528,1572,1572,1572,1572,0
|
|
20240705,174900,172161528,1572,1572,1572,1572,0
|
|
20240705,174800,172161528,1572,1572,1572,1572,0
|
|
20240705,174700,172161528,1572,1572,1572,1572,0
|
|
20240705,174600,172161528,1572,1572,1572,1572,0
|
|
20240705,174500,172161528,1572,1572,1572,1572,0
|
|
20240705,174400,172161528,1572,1572,1572,1572,0
|
|
20240705,174300,172161528,1572,1572,1572,1572,0
|
|
20240705,174200,172161528,1572,1572,1572,1572,0
|
|
20240705,174100,172161528,1572,1572,1572,1572,0
|
|
20240705,174000,172161528,1572,1572,1572,1572,0
|
|
20240705,173900,172161528,1572,1572,1572,1572,0
|
|
20240705,173800,172161528,1572,1572,1572,1572,0
|
|
20240705,173700,172161528,1572,1572,1572,1572,1900
|
|
20240705,173600,172161528,1572,1572,1572,1572,0
|
|
20240705,173500,172161528,1572,1572,1572,1572,0
|
|
20240705,173400,172161528,1572,1572,1572,1572,0
|
|
20240705,173300,172161528,1572,1572,1572,1572,0
|
|
20240705,173200,172161528,1572,1572,1572,1572,0
|
|
20240705,173100,172161528,1572,1572,1572,1572,0
|
|
20240705,173000,172161528,1572,1572,1572,1572,0
|
|
20240705,172900,172161528,1572,1572,1572,1572,0
|
|
20240705,172800,172161528,1572,1572,1572,1572,0
|
|
20240705,172700,172161528,1572,1572,1572,1572,0
|
|
20240705,172600,172161528,1572,1572,1572,1572,0
|
|
20240705,172500,172161528,1572,1572,1572,1572,0
|
|
20240705,172400,172161528,1572,1572,1572,1572,0
|
|
20240705,172300,172161528,1572,1572,1572,1572,0
|
|
20240705,172200,172161528,1572,1572,1572,1572,0
|
|
20240705,172100,172161528,1572,1572,1572,1572,0
|
|
20240705,172000,172161528,1572,1572,1572,1572,0
|
|
20240705,171900,172161528,1572,1572,1572,1572,0
|
|
20240705,171800,172161528,1572,1572,1572,1572,0
|
|
20240705,171700,172161528,1572,1572,1572,1572,0
|
|
20240705,171600,172161528,1572,1572,1572,1572,0
|
|
20240705,171500,172161528,1572,1572,1572,1572,0
|
|
20240705,171400,172161528,1572,1572,1572,1572,0
|
|
20240705,171300,172161528,1572,1572,1572,1572,0
|
|
20240705,171200,172161528,1572,1572,1572,1572,0
|
|
20240705,171100,172161528,1572,1572,1572,1572,0
|
|
20240705,171000,172161528,1572,1572,1572,1572,0
|
|
20240705,170900,172161528,1572,1572,1572,1572,0
|
|
20240705,170800,172161528,1572,1572,1572,1572,0
|
|
20240705,170700,172161528,1572,1572,1572,1572,1900
|
|
20240705,170600,172161528,1572,1572,1572,1572,0
|
|
20240705,170500,172161528,1572,1572,1572,1572,0
|
|
20240705,170400,172161528,1572,1572,1572,1572,0
|
|
20240705,170300,172161528,1572,1572,1572,1572,0
|
|
20240705,170200,172161528,1572,1572,1572,1572,0
|
|
20240705,170100,172161528,1572,1572,1572,1572,0
|
|
20240705,170000,172161528,1572,1572,1572,1572,0
|
|
20240705,165900,172161528,1572,1572,1572,1572,0
|
|
20240705,165800,172161528,1572,1572,1572,1572,0
|
|
20240705,165700,172161528,1572,1572,1572,1572,0
|
|
20240705,165600,172161528,1572,1572,1572,1572,0
|
|
20240705,165500,172161528,1572,1572,1572,1572,0
|
|
20240705,165400,172161528,1572,1572,1572,1572,0
|
|
20240705,165300,172161528,1572,1572,1572,1572,0
|
|
20240705,165200,172161528,1572,1572,1572,1572,0
|
|
20240705,165100,172161528,1572,1572,1572,1572,0
|
|
20240705,165000,172161528,1572,1572,1572,1572,0
|
|
20240705,164900,172161528,1572,1572,1572,1572,0
|
|
20240705,164800,172161528,1572,1572,1572,1572,0
|
|
20240705,164700,172161528,1572,1572,1572,1572,0
|
|
20240705,164600,172161528,1572,1572,1572,1572,0
|
|
20240705,164500,172161528,1572,1572,1572,1572,0
|
|
20240705,164400,172161528,1572,1572,1572,1572,0
|
|
20240705,164300,172161528,1572,1572,1572,1572,0
|
|
20240705,164200,172161528,1572,1572,1572,1572,0
|
|
20240705,164100,172161528,1572,1572,1572,1572,0
|
|
20240705,164000,172161528,1572,1572,1572,1572,0
|
|
20240705,163900,172161528,1572,1572,1572,1572,0
|
|
20240705,163800,172161528,1572,1572,1572,1572,0
|
|
20240705,163700,172161528,1572,1572,1572,1572,1900
|
|
20240705,163600,172161528,1572,1572,1572,1572,0
|
|
20240705,163500,172161528,1572,1572,1572,1572,0
|
|
20240705,163400,172161528,1572,1572,1572,1572,0
|
|
20240705,163300,172161528,1572,1572,1572,1572,0
|
|
20240705,163200,172161528,1572,1572,1572,1572,0
|
|
20240705,163100,172161528,1572,1572,1572,1572,0
|
|
20240705,163000,172161528,1572,1572,1572,1572,0
|
|
20240705,162900,172161528,1572,1572,1572,1572,0
|
|
20240705,162800,172161528,1572,1572,1572,1572,0
|
|
20240705,162700,172161528,1572,1572,1572,1572,0
|
|
20240705,162600,172161528,1572,1572,1572,1572,0
|
|
20240705,162500,172161528,1572,1572,1572,1572,0
|
|
20240705,162400,172161528,1572,1572,1572,1572,0
|
|
20240705,162300,172161528,1572,1572,1572,1572,0
|
|
20240705,162200,172161528,1572,1572,1572,1572,0
|
|
20240705,162100,172161528,1572,1572,1572,1572,0
|
|
20240705,162000,172161528,1572,1572,1572,1572,0
|
|
20240705,161900,172161528,1572,1572,1572,1572,0
|
|
20240705,161800,172161528,1572,1572,1572,1572,0
|
|
20240705,161700,172161528,1572,1572,1572,1572,0
|
|
20240705,161600,172161528,1572,1572,1572,1572,0
|
|
20240705,161500,172161528,1572,1572,1572,1572,0
|
|
20240705,161400,172161528,1572,1572,1572,1572,0
|
|
20240705,161300,172161528,1572,1572,1572,1572,0
|
|
20240705,161200,172161528,1572,1572,1572,1572,0
|
|
20240705,161100,172161528,1572,1572,1572,1572,0
|
|
20240705,161000,172161528,1572,1572,1572,1572,0
|
|
20240705,160900,172161528,1572,1572,1572,1572,0
|
|
20240705,160800,172161528,1572,1572,1572,1572,0
|
|
20240705,160700,172161528,1572,1572,1572,1572,1900
|
|
20240705,160600,172161528,1572,1572,1572,1572,0
|
|
20240705,160500,172161528,1572,1572,1572,1572,0
|
|
20240705,160400,172161528,1572,1572,1572,1572,0
|
|
20240705,160300,172161528,1572,1572,1572,1572,0
|
|
20240705,160200,172161528,1572,1572,1572,1572,0
|
|
20240705,160100,172161528,1572,1572,1572,1572,0
|
|
20240705,160000,172161528,1572,1572,1572,1572,0
|
|
20240705,155900,172161528,1572,1572,1572,1572,0
|
|
20240705,155800,172161528,1572,1572,1572,1572,0
|
|
20240705,155700,172161528,1572,1572,1572,1572,0
|
|
20240705,155600,172161528,1572,1572,1572,1572,0
|
|
20240705,155500,172161528,1572,1572,1572,1572,0
|
|
20240705,155400,172161528,1572,1572,1572,1572,0
|
|
20240705,155300,172161528,1572,1572,1572,1572,0
|
|
20240705,155200,172161528,1572,1572,1572,1572,0
|
|
20240705,155100,172161528,1572,1572,1572,1572,0
|
|
20240705,155000,172161528,1572,1572,1572,1572,0
|
|
20240705,154900,172161528,1572,1572,1572,1572,0
|
|
20240705,154800,172161528,1572,1572,1572,1572,0
|
|
20240705,154700,172161528,1572,1572,1572,1572,0
|
|
20240705,154600,172161528,1572,1572,1572,1572,0
|
|
20240705,154500,172161528,1572,1572,1572,1572,0
|
|
20240705,154400,172161528,1572,1572,1572,1572,0
|
|
20240705,154300,172161528,1572,1572,1572,1572,0
|
|
20240705,154200,172161528,1572,1572,1572,1572,0
|
|
20240705,154100,172161528,1572,1572,1572,1572,0
|
|
20240705,154000,172161528,1572,1572,1572,1572,0
|
|
20240705,153900,172161528,1572,1572,1572,1572,0
|
|
20240705,153800,172161528,1572,1572,1572,1572,0
|
|
20240705,153700,172161528,1572,1572,1572,1572,1900
|
|
20240705,153600,172161528,1572,1572,1572,1572,0
|
|
20240705,153500,172161528,1572,1572,1572,1572,0
|
|
20240705,153400,172161528,1572,1572,1572,1572,0
|
|
20240705,153300,172161528,1572,1572,1572,1572,0
|
|
20240705,153200,172161528,1572,1572,1572,1572,0
|
|
20240705,153100,172161528,1572,1572,1572,1572,0
|
|
20240705,153000,172161528,1572,1572,1572,1572,1900
|
|
20240705,152900,169174728,1573,1573,1573,1573,0
|
|
20240705,152800,169174728,1573,1573,1573,1573,0
|
|
20240705,152700,169174728,1573,1573,1573,1573,0
|
|
20240705,152600,169174728,1573,1573,1573,1573,0
|
|
20240705,152500,169174728,1573,1573,1573,1573,0
|
|
20240705,152400,169174728,1573,1573,1573,1573,0
|
|
20240705,152300,169174728,1573,1573,1573,1573,0
|
|
20240705,152200,169174728,1573,1573,1573,1573,0
|
|
20240705,152100,169174728,1573,1573,1573,1573,0
|
|
20240705,152000,169174728,1573,1573,1573,1573,0
|
|
20240705,151900,169174728,1573,1572,1573,1572,2495
|
|
20240705,151800,165251023,1573,1580,1580,1573,3001
|
|
20240705,151700,160526469,1580,1580,1580,1575,918
|
|
20240705,151600,159080569,1574,1574,1574,1574,9
|
|
20240705,151500,159066403,1580,1574,1580,1574,512
|
|
20240705,151400,158258911,1574,1576,1580,1573,3748
|
|
20240705,151300,152360952,1576,1576,1576,1576,76
|
|
20240705,151200,152241176,1576,1576,1576,1576,0
|
|
20240705,151100,152241176,1576,1576,1576,1576,0
|
|
20240705,151000,152241176,1576,1576,1576,1576,1
|
|
20240705,150900,152239600,1576,1574,1576,1574,1946
|
|
20240705,150800,149176594,1574,1574,1574,1574,1120
|
|
20240705,150700,147413714,1575,1575,1575,1575,501
|
|
20240705,150600,146624639,1576,1576,1576,1576,0
|
|
20240705,150500,146624639,1576,1577,1577,1576,808
|
|
20240705,150400,145350470,1577,1577,1577,1577,0
|
|
20240705,150300,145350470,1577,1577,1577,1577,0
|
|
20240705,150200,145350470,1577,1577,1577,1577,0
|
|
20240705,150100,145350470,1577,1577,1577,1577,80
|
|
20240705,150000,145224310,1580,1580,1580,1580,1
|
|
20240705,145900,145222730,1578,1578,1578,1578,0
|
|
20240705,145800,145222730,1578,1578,1578,1578,140
|
|
20240705,145700,145001810,1579,1579,1579,1579,65
|
|
20240705,145600,144899175,1576,1576,1576,1576,1
|
|
20240705,145500,144897599,1576,1576,1576,1576,0
|
|
20240705,145400,144897599,1576,1576,1576,1576,0
|
|
20240705,145300,144897599,1576,1576,1576,1576,0
|
|
20240705,145200,144897599,1576,1576,1576,1576,10
|
|
20240705,145100,144881839,1576,1576,1576,1576,1
|
|
20240705,145000,144880263,1575,1575,1575,1575,0
|
|
20240705,144900,144880263,1575,1575,1575,1575,181
|
|
20240705,144800,144595188,1575,1575,1575,1575,150
|
|
20240705,144700,144358938,1575,1575,1575,1575,2
|
|
20240705,144600,144355788,1573,1575,1575,1573,105
|
|
20240705,144500,144190514,1573,1573,1573,1573,1000
|
|
20240705,144400,142617514,1573,1574,1574,1573,1674
|
|
20240705,144300,139983346,1575,1575,1575,1575,0
|
|
20240705,144200,139983346,1575,1575,1575,1575,448
|
|
20240705,144100,139277746,1574,1575,1575,1574,2001
|
|
20240705,144000,136127872,1575,1575,1575,1575,0
|
|
20240705,143900,136127872,1575,1575,1575,1575,0
|
|
20240705,143800,136127872,1575,1575,1575,1575,0
|
|
20240705,143700,136127872,1575,1575,1575,1575,0
|
|
20240705,143600,136127872,1575,1575,1575,1575,100
|
|
20240705,143500,135970372,1574,1576,1576,1574,1303
|
|
20240705,143400,133918218,1576,1576,1576,1576,0
|
|
20240705,143300,133918218,1576,1576,1576,1576,30
|
|
20240705,143200,133870938,1576,1576,1576,1576,10
|
|
20240705,143100,133855178,1576,1576,1576,1576,1
|
|
20240705,143000,133853602,1575,1575,1575,1575,0
|
|
20240705,142900,133853602,1575,1575,1575,1575,1
|
|
20240705,142800,133852027,1576,1576,1576,1576,45
|
|
20240705,142700,133781107,1576,1576,1576,1576,0
|
|
20240705,142600,133781107,1576,1576,1576,1576,13
|
|
20240705,142500,133760619,1577,1577,1577,1577,0
|
|
20240705,142400,133760619,1577,1577,1577,1577,0
|
|
20240705,142300,133760619,1577,1577,1577,1577,0
|
|
20240705,142200,133760619,1577,1577,1577,1577,0
|
|
20240705,142100,133760619,1577,1575,1577,1575,1017
|
|
20240705,142000,132158210,1577,1577,1577,1577,0
|
|
20240705,141900,132158210,1577,1577,1577,1577,0
|
|
20240705,141800,132158210,1577,1576,1577,1576,650
|
|
20240705,141700,131133501,1575,1575,1575,1575,0
|
|
20240705,141600,131133501,1575,1575,1575,1575,0
|
|
20240705,141500,131133501,1575,1575,1575,1575,1700
|
|
20240705,141400,128456001,1575,1575,1575,1575,40
|
|
20240705,141300,128393001,1575,1575,1575,1575,0
|
|
20240705,141200,128393001,1575,1575,1575,1575,0
|
|
20240705,141100,128393001,1575,1575,1575,1575,0
|
|
20240705,141000,128393001,1575,1575,1575,1575,0
|
|
20240705,140900,128393001,1575,1575,1575,1575,1021
|
|
20240705,140800,126784926,1575,1576,1576,1575,393
|
|
20240705,140700,126165938,1576,1576,1576,1576,100
|
|
20240705,140600,126008338,1576,1576,1576,1576,316
|
|
20240705,140500,125510322,1576,1576,1576,1576,0
|
|
20240705,140400,125510322,1576,1576,1576,1576,671
|
|
20240705,140300,124452826,1576,1576,1576,1576,810
|
|
20240705,140200,123176266,1577,1577,1577,1577,0
|
|
20240705,140100,123176266,1577,1577,1577,1577,0
|
|
20240705,140000,123176266,1577,1577,1577,1577,0
|
|
20240705,135900,123176266,1577,1577,1577,1577,0
|
|
20240705,135800,123176266,1577,1577,1577,1577,4
|
|
20240705,135700,123169958,1577,1577,1577,1577,0
|
|
20240705,135600,123169958,1577,1577,1577,1577,0
|
|
20240705,135500,123169958,1577,1577,1577,1577,0
|
|
20240705,135400,123169958,1577,1577,1577,1577,10
|
|
20240705,135300,123154188,1577,1577,1577,1577,389
|
|
20240705,135200,122540735,1577,1577,1577,1577,501
|
|
20240705,135100,121750658,1577,1577,1577,1577,30
|
|
20240705,135000,121703348,1577,1577,1577,1577,0
|
|
20240705,134900,121703348,1577,1577,1577,1577,515
|
|
20240705,134800,120891193,1576,1576,1576,1576,0
|
|
20240705,134700,120891193,1576,1576,1576,1576,0
|
|
20240705,134600,120891193,1576,1576,1576,1576,0
|
|
20240705,134500,120891193,1576,1576,1576,1576,0
|
|
20240705,134400,120891193,1576,1576,1576,1576,0
|
|
20240705,134300,120891193,1576,1576,1576,1576,0
|
|
20240705,134200,120891193,1576,1576,1576,1576,1
|
|
20240705,134100,120889617,1580,1580,1580,1580,1
|
|
20240705,134000,120888037,1580,1580,1580,1580,0
|
|
20240705,133900,120888037,1580,1580,1580,1580,1
|
|
20240705,133800,120886457,1575,1575,1575,1575,0
|
|
20240705,133700,120886457,1575,1575,1575,1575,0
|
|
20240705,133600,120886457,1575,1575,1575,1575,0
|
|
20240705,133500,120886457,1575,1575,1575,1575,0
|
|
20240705,133400,120886457,1575,1575,1575,1575,0
|
|
20240705,133300,120886457,1575,1575,1575,1575,0
|
|
20240705,133200,120886457,1575,1575,1575,1575,0
|
|
20240705,133100,120886457,1575,1576,1576,1575,2810
|
|
20240705,133000,116460599,1575,1575,1575,1575,0
|
|
20240705,132900,116460599,1575,1575,1575,1575,0
|
|
20240705,132800,116460599,1575,1575,1575,1575,0
|
|
20240705,132700,116460599,1575,1576,1576,1575,7196
|
|
20240705,132600,105120314,1576,1579,1579,1576,1906
|
|
20240705,132500,102112832,1579,1579,1579,1579,376
|
|
20240705,132400,101519128,1579,1579,1579,1579,0
|
|
20240705,132300,101519128,1579,1579,1579,1579,346
|
|
20240705,132200,100972794,1579,1578,1579,1578,209
|
|
20240705,132100,100642983,1579,1580,1580,1579,901
|
|
20240705,132000,99219922,1581,1581,1581,1581,18
|
|
20240705,131900,99191464,1580,1580,1580,1580,2
|
|
20240705,131800,99188304,1581,1581,1581,1581,0
|
|
20240705,131700,99188304,1581,1581,1581,1581,0
|
|
20240705,131600,99188304,1581,1581,1581,1581,30
|
|
20240705,131500,99140874,1581,1580,1581,1580,4920
|
|
20240705,131400,91362891,1580,1580,1580,1580,0
|
|
20240705,131300,91362891,1580,1580,1580,1580,1
|
|
20240705,131200,91361311,1580,1580,1580,1580,10
|
|
20240705,131100,91345511,1580,1580,1580,1580,0
|
|
20240705,131000,91345511,1580,1579,1580,1579,3252
|
|
20240705,130900,86209572,1579,1579,1579,1579,0
|
|
20240705,130800,86209572,1579,1579,1579,1579,0
|
|
20240705,130700,86209572,1579,1579,1579,1579,2
|
|
20240705,130600,86206414,1579,1579,1579,1579,0
|
|
20240705,130500,86206414,1579,1579,1579,1579,0
|
|
20240705,130400,86206414,1579,1579,1579,1579,0
|
|
20240705,130300,86206414,1579,1579,1579,1579,0
|
|
20240705,130200,86206414,1579,1579,1579,1579,1
|
|
20240705,130100,86204835,1579,1579,1579,1579,0
|
|
20240705,130000,86204835,1579,1578,1579,1578,251
|
|
20240705,125900,85808701,1578,1578,1578,1578,5
|
|
20240705,125800,85800811,1577,1577,1577,1577,0
|
|
20240705,125700,85800811,1577,1577,1577,1577,229
|
|
20240705,125600,85439678,1577,1577,1577,1577,7
|
|
20240705,125500,85428639,1577,1577,1577,1577,0
|
|
20240705,125400,85428639,1577,1578,1578,1577,100
|
|
20240705,125300,85270871,1578,1578,1578,1578,14
|
|
20240705,125200,85248779,1578,1578,1578,1578,1
|
|
20240705,125100,85247201,1578,1578,1578,1578,650
|
|
20240705,125000,84221501,1578,1578,1578,1578,0
|
|
20240705,124900,84221501,1578,1578,1578,1578,0
|
|
20240705,124800,84221501,1578,1578,1578,1578,10
|
|
20240705,124700,84205721,1578,1578,1578,1578,100
|
|
20240705,124600,84047921,1576,1576,1576,1576,0
|
|
20240705,124500,84047921,1576,1576,1576,1576,0
|
|
20240705,124400,84047921,1576,1576,1576,1576,0
|
|
20240705,124300,84047921,1576,1576,1576,1576,0
|
|
20240705,124200,84047921,1576,1576,1576,1576,0
|
|
20240705,124100,84047921,1576,1576,1576,1576,0
|
|
20240705,124000,84047921,1576,1576,1576,1576,0
|
|
20240705,123900,84047921,1576,1577,1577,1576,2620
|
|
20240705,123800,79918171,1578,1578,1578,1578,0
|
|
20240705,123700,79918171,1578,1578,1578,1578,0
|
|
20240705,123600,79918171,1578,1578,1578,1578,10
|
|
20240705,123500,79902391,1578,1578,1578,1578,0
|
|
20240705,123400,79902391,1578,1578,1578,1578,0
|
|
20240705,123300,79902391,1578,1578,1578,1578,257
|
|
20240705,123200,79496845,1578,1578,1578,1578,0
|
|
20240705,123100,79496845,1578,1578,1578,1578,0
|
|
20240705,123000,79496845,1578,1578,1578,1578,500
|
|
20240705,122900,78707845,1578,1578,1578,1578,0
|
|
20240705,122800,78707845,1578,1578,1578,1578,0
|
|
20240705,122700,78707845,1578,1578,1578,1578,32
|
|
20240705,122600,78657349,1579,1579,1579,1579,0
|
|
20240705,122500,78657349,1579,1579,1579,1579,0
|
|
20240705,122400,78657349,1579,1579,1579,1579,0
|
|
20240705,122300,78657349,1579,1579,1579,1579,0
|
|
20240705,122200,78657349,1579,1579,1579,1579,0
|
|
20240705,122100,78657349,1579,1579,1579,1579,0
|
|
20240705,122000,78657349,1579,1579,1579,1579,0
|
|
20240705,121900,78657349,1579,1579,1579,1579,0
|
|
20240705,121800,78657349,1579,1579,1579,1579,0
|
|
20240705,121700,78657349,1579,1579,1579,1579,0
|
|
20240705,121600,78657349,1579,1579,1579,1579,0
|
|
20240705,121500,78657349,1579,1579,1579,1579,127
|
|
20240705,121400,78456816,1579,1579,1579,1579,472
|
|
20240705,121300,77711528,1579,1579,1579,1579,0
|
|
20240705,121200,77711528,1579,1579,1579,1579,0
|
|
20240705,121100,77711528,1579,1579,1579,1579,0
|
|
20240705,121000,77711528,1579,1579,1579,1579,0
|
|
20240705,120900,77711528,1579,1579,1579,1579,0
|
|
20240705,120800,77711528,1579,1579,1579,1579,3
|
|
20240705,120700,77706791,1579,1579,1579,1579,125
|
|
20240705,120600,77509416,1578,1578,1578,1578,0
|
|
20240705,120500,77509416,1578,1578,1578,1578,0
|
|
20240705,120400,77509416,1578,1578,1578,1578,0
|
|
20240705,120300,77509416,1578,1578,1578,1578,0
|
|
20240705,120200,77509416,1578,1578,1578,1578,0
|
|
20240705,120100,77509416,1578,1578,1578,1578,0
|
|
20240705,120000,77509416,1578,1578,1578,1578,0
|
|
20240705,115900,77509416,1578,1578,1578,1578,0
|
|
20240705,115800,77509416,1578,1578,1578,1578,0
|
|
20240705,115700,77509416,1578,1578,1578,1578,0
|
|
20240705,115600,77509416,1578,1578,1578,1578,0
|
|
20240705,115500,77509416,1578,1578,1578,1578,0
|
|
20240705,115400,77509416,1578,1578,1578,1578,820
|
|
20240705,115300,76215456,1578,1578,1578,1578,0
|
|
20240705,115200,76215456,1578,1578,1578,1578,0
|
|
20240705,115100,76215456,1578,1578,1578,1578,0
|
|
20240705,115000,76215456,1578,1578,1578,1578,8
|
|
20240705,114900,76202832,1577,1577,1577,1577,0
|
|
20240705,114800,76202832,1577,1577,1577,1577,700
|
|
20240705,114700,75098932,1576,1576,1576,1576,0
|
|
20240705,114600,75098932,1576,1576,1576,1576,1
|
|
20240705,114500,75097356,1577,1577,1577,1577,0
|
|
20240705,114400,75097356,1577,1577,1577,1577,1336
|
|
20240705,114300,72990484,1577,1579,1579,1577,2765
|
|
20240705,114200,68629487,1579,1579,1579,1579,4
|
|
20240705,114100,68623171,1580,1580,1580,1580,121
|
|
20240705,114000,68431991,1580,1580,1580,1580,0
|
|
20240705,113900,68431991,1580,1580,1580,1580,0
|
|
20240705,113800,68431991,1580,1580,1580,1580,0
|
|
20240705,113700,68431991,1580,1579,1580,1579,3710
|
|
20240705,113600,62571400,1579,1579,1579,1579,195
|
|
20240705,113500,62263495,1579,1579,1579,1579,0
|
|
20240705,113400,62263495,1579,1579,1579,1579,236
|
|
20240705,113300,61890851,1578,1578,1578,1578,0
|
|
20240705,113200,61890851,1578,1578,1578,1578,0
|
|
20240705,113100,61890851,1578,1578,1578,1578,0
|
|
20240705,113000,61890851,1578,1578,1578,1578,1403
|
|
20240705,112900,59676917,1576,1576,1576,1576,0
|
|
20240705,112800,59676917,1576,1576,1576,1576,0
|
|
20240705,112700,59676917,1576,1576,1576,1576,0
|
|
20240705,112600,59676917,1576,1577,1577,1576,1250
|
|
20240705,112500,57706417,1577,1577,1577,1577,0
|
|
20240705,112400,57706417,1577,1577,1577,1577,0
|
|
20240705,112300,57706417,1577,1577,1577,1577,0
|
|
20240705,112200,57706417,1577,1577,1577,1577,0
|
|
20240705,112100,57706417,1577,1577,1577,1577,0
|
|
20240705,112000,57706417,1577,1577,1577,1577,0
|
|
20240705,111900,57706417,1577,1577,1577,1577,973
|
|
20240705,111800,56171996,1577,1577,1577,1577,10
|
|
20240705,111700,56156226,1577,1577,1577,1577,1
|
|
20240705,111600,56154649,1577,1577,1577,1577,0
|
|
20240705,111500,56154649,1577,1577,1577,1577,1
|
|
20240705,111400,56153072,1576,1576,1576,1576,0
|
|
20240705,111300,56153072,1576,1576,1576,1576,0
|
|
20240705,111200,56153072,1576,1576,1576,1576,0
|
|
20240705,111100,56153072,1576,1576,1576,1576,358
|
|
20240705,111000,55588864,1576,1576,1576,1576,0
|
|
20240705,110900,55588864,1576,1576,1576,1576,122
|
|
20240705,110800,55396592,1577,1577,1577,1577,3
|
|
20240705,110700,55391861,1577,1577,1577,1577,12
|
|
20240705,110600,55372937,1577,1577,1577,1577,0
|
|
20240705,110500,55372937,1577,1576,1577,1576,196
|
|
20240705,110400,55063943,1576,1576,1576,1576,0
|
|
20240705,110300,55063943,1576,1576,1576,1576,0
|
|
20240705,110200,55063943,1576,1576,1576,1576,302
|
|
20240705,110100,54587991,1576,1576,1576,1576,277
|
|
20240705,110000,54151439,1576,1576,1576,1576,0
|
|
20240705,105900,54151439,1576,1576,1576,1576,0
|
|
20240705,105800,54151439,1576,1576,1576,1576,150
|
|
20240705,105700,53915039,1577,1577,1577,1577,0
|
|
20240705,105600,53915039,1577,1577,1577,1577,0
|
|
20240705,105500,53915039,1577,1577,1577,1577,1
|
|
20240705,105400,53913462,1576,1576,1576,1576,0
|
|
20240705,105300,53913462,1576,1576,1576,1576,0
|
|
20240705,105200,53913462,1576,1576,1576,1576,0
|
|
20240705,105100,53913462,1576,1577,1577,1576,135
|
|
20240705,105000,53700667,1577,1577,1577,1577,366
|
|
20240705,104900,53123485,1576,1576,1576,1576,0
|
|
20240705,104800,53123485,1576,1576,1576,1576,0
|
|
20240705,104700,53123485,1576,1576,1576,1576,0
|
|
20240705,104600,53123485,1576,1576,1576,1576,186
|
|
20240705,104500,52830349,1576,1576,1576,1576,514
|
|
20240705,104400,52020285,1577,1577,1577,1577,0
|
|
20240705,104300,52020285,1577,1577,1577,1577,0
|
|
20240705,104200,52020285,1577,1577,1577,1577,100
|
|
20240705,104100,51862585,1577,1577,1577,1577,0
|
|
20240705,104000,51862585,1577,1577,1577,1577,72
|
|
20240705,103900,51749041,1575,1575,1575,1575,0
|
|
20240705,103800,51749041,1575,1575,1575,1575,0
|
|
20240705,103700,51749041,1575,1575,1575,1575,0
|
|
20240705,103600,51749041,1575,1575,1575,1575,0
|
|
20240705,103500,51749041,1575,1575,1575,1575,0
|
|
20240705,103400,51749041,1575,1575,1575,1575,150
|
|
20240705,103300,51512791,1575,1575,1575,1575,92
|
|
20240705,103200,51367891,1578,1578,1578,1578,1
|
|
20240705,103100,51366313,1575,1575,1575,1575,0
|
|
20240705,103000,51366313,1575,1575,1575,1575,0
|
|
20240705,102900,51366313,1575,1575,1575,1575,571
|
|
20240705,102800,50466988,1575,1575,1575,1575,1950
|
|
20240705,102700,47395738,1575,1577,1577,1575,2300
|
|
20240705,102600,43772059,1576,1577,1577,1576,2094
|
|
20240705,102500,40471699,1578,1578,1578,1578,0
|
|
20240705,102400,40471699,1578,1578,1578,1578,0
|
|
20240705,102300,40471699,1578,1578,1578,1578,50
|
|
20240705,102200,40392799,1578,1577,1578,1577,673
|
|
20240705,102100,39331476,1577,1577,1577,1577,29
|
|
20240705,102000,39285743,1577,1577,1577,1577,124
|
|
20240705,101900,39090195,1577,1577,1577,1577,0
|
|
20240705,101800,39090195,1577,1577,1577,1577,1891
|
|
20240705,101700,36108088,1578,1580,1580,1578,3686
|
|
20240705,101600,30288447,1580,1580,1580,1580,0
|
|
20240705,101500,30288447,1580,1580,1580,1580,1779
|
|
20240705,101400,27477627,1580,1581,1581,1580,30
|
|
20240705,101300,27430220,1581,1581,1581,1581,0
|
|
20240705,101200,27430220,1581,1581,1581,1581,283
|
|
20240705,101100,26982797,1581,1581,1581,1581,0
|
|
20240705,101000,26982797,1581,1581,1581,1581,0
|
|
20240705,100900,26982797,1581,1582,1582,1581,89
|
|
20240705,100800,26842086,1582,1582,1582,1582,0
|
|
20240705,100700,26842086,1582,1582,1582,1582,2
|
|
20240705,100600,26838922,1582,1582,1582,1582,0
|
|
20240705,100500,26838922,1582,1582,1582,1582,0
|
|
20240705,100400,26838922,1582,1581,1582,1581,716
|
|
20240705,100300,25706911,1581,1581,1581,1581,1
|
|
20240705,100200,25705330,1581,1581,1581,1581,30
|
|
20240705,100100,25657900,1581,1581,1581,1581,0
|
|
20240705,100000,25657900,1581,1581,1581,1581,38
|
|
20240705,095900,25597822,1581,1581,1581,1581,5
|
|
20240705,095800,25589917,1581,1581,1581,1581,1
|
|
20240705,095700,25588336,1580,1580,1580,1580,66
|
|
20240705,095600,25484056,1580,1580,1580,1580,60
|
|
20240705,095500,25389256,1578,1578,1578,1578,174
|
|
20240705,095400,25114684,1579,1579,1579,1579,0
|
|
20240705,095300,25114684,1579,1579,1579,1579,72
|
|
20240705,095200,25000996,1580,1580,1580,1580,1
|
|
20240705,095100,24999416,1580,1580,1580,1580,0
|
|
20240705,095000,24999416,1580,1580,1580,1580,0
|
|
20240705,094900,24999416,1580,1580,1580,1580,3
|
|
20240705,094800,24994676,1578,1578,1578,1578,0
|
|
20240705,094700,24994676,1578,1578,1578,1578,0
|
|
20240705,094600,24994676,1578,1578,1578,1578,99
|
|
20240705,094500,24838454,1578,1578,1578,1578,0
|
|
20240705,094400,24838454,1578,1579,1579,1578,1095
|
|
20240705,094300,23110519,1579,1579,1579,1579,0
|
|
20240705,094200,23110519,1579,1579,1579,1579,2000
|
|
20240705,094100,19952519,1580,1580,1580,1580,0
|
|
20240705,094000,19952519,1580,1579,1580,1579,121
|
|
20240705,093900,19761340,1579,1579,1579,1579,0
|
|
20240705,093800,19761340,1579,1579,1579,1579,0
|
|
20240705,093700,19761340,1579,1580,1580,1579,83
|
|
20240705,093600,19630278,1580,1580,1580,1580,134
|
|
20240705,093500,19418558,1580,1580,1580,1580,0
|
|
20240705,093400,19418558,1580,1581,1581,1580,51
|
|
20240705,093300,19337977,1580,1580,1580,1580,41
|
|
20240705,093200,19273197,1579,1580,1580,1579,563
|
|
20240705,093100,18384157,1579,1580,1580,1579,1501
|
|
20240705,093000,16013947,1581,1581,1581,1581,0
|
|
20240705,092900,16013947,1581,1581,1581,1581,0
|
|
20240705,092800,16013947,1581,1581,1581,1581,225
|
|
20240705,092700,15658222,1581,1581,1581,1581,74
|
|
20240705,092600,15541228,1581,1581,1581,1581,0
|
|
20240705,092500,15541228,1581,1581,1581,1581,1
|
|
20240705,092400,15539647,1579,1579,1579,1579,0
|
|
20240705,092300,15539647,1579,1579,1579,1579,0
|
|
20240705,092200,15539647,1579,1579,1579,1579,0
|
|
20240705,092100,15539647,1579,1579,1579,1579,0
|
|
20240705,092000,15539647,1579,1581,1582,1579,827
|
|
20240705,091900,14233683,1580,1580,1580,1580,0
|
|
20240705,091800,14233683,1580,1580,1580,1580,0
|
|
20240705,091700,14233683,1580,1581,1581,1580,185
|
|
20240705,091600,13941353,1582,1582,1582,1582,0
|
|
20240705,091500,13941353,1582,1582,1582,1582,0
|
|
20240705,091400,13941353,1582,1582,1582,1582,49
|
|
20240705,091300,13863835,1583,1583,1583,1583,0
|
|
20240705,091200,13863835,1583,1583,1583,1583,62
|
|
20240705,091100,13765689,1583,1583,1583,1583,0
|
|
20240705,091000,13765689,1583,1581,1583,1580,1373
|
|
20240705,090900,11594035,1582,1582,1582,1582,1917
|
|
20240705,090800,8561341,1582,1582,1582,1582,11
|
|
20240705,090700,8543939,1581,1579,1581,1579,417
|
|
20240705,090600,7885338,1579,1579,1579,1579,2159
|
|
20240705,090500,4476277,1580,1580,1580,1580,24
|
|
20240705,090400,4438357,1580,1582,1582,1580,406
|
|
20240705,090300,3796254,1582,1581,1582,1581,2
|
|
20240705,090200,3793091,1580,1583,1583,1580,1004
|
|
20240705,090100,2206726,1584,1584,1584,1584,8
|
|
20240705,090000,2194054,1582,1598,1598,1582,1384
|