669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,200600,167180110,1603,1603,1603,1603,522
|
|
20240711,200500,167180110,1603,1603,1603,1603,0
|
|
20240711,200400,167180110,1603,1603,1603,1603,0
|
|
20240711,200300,167180110,1603,1603,1603,1603,0
|
|
20240711,200200,167180110,1603,1603,1603,1603,0
|
|
20240711,200100,167180110,1603,1603,1603,1603,0
|
|
20240711,200000,167180110,1603,1603,1603,1603,0
|
|
20240711,195900,167180110,1603,1603,1603,1603,0
|
|
20240711,195800,167180110,1603,1603,1603,1603,0
|
|
20240711,195700,167180110,1603,1603,1603,1603,0
|
|
20240711,195600,167180110,1603,1603,1603,1603,0
|
|
20240711,195500,167180110,1603,1603,1603,1603,0
|
|
20240711,195400,167180110,1603,1603,1603,1603,0
|
|
20240711,195300,167180110,1603,1603,1603,1603,0
|
|
20240711,195200,167180110,1603,1603,1603,1603,0
|
|
20240711,195100,167180110,1603,1603,1603,1603,0
|
|
20240711,195000,167180110,1603,1603,1603,1603,0
|
|
20240711,194900,167180110,1603,1603,1603,1603,0
|
|
20240711,194800,167180110,1603,1603,1603,1603,0
|
|
20240711,194700,167180110,1603,1603,1603,1603,0
|
|
20240711,194600,167180110,1603,1603,1603,1603,0
|
|
20240711,194500,167180110,1603,1603,1603,1603,0
|
|
20240711,194400,167180110,1603,1603,1603,1603,0
|
|
20240711,194300,167180110,1603,1603,1603,1603,0
|
|
20240711,194200,167180110,1603,1603,1603,1603,0
|
|
20240711,194100,167180110,1603,1603,1603,1603,0
|
|
20240711,194000,167180110,1603,1603,1603,1603,0
|
|
20240711,193900,167180110,1603,1603,1603,1603,0
|
|
20240711,193800,167180110,1603,1603,1603,1603,0
|
|
20240711,193700,167180110,1603,1603,1603,1603,0
|
|
20240711,193600,167180110,1603,1603,1603,1603,522
|
|
20240711,193500,167180110,1603,1603,1603,1603,0
|
|
20240711,193400,167180110,1603,1603,1603,1603,0
|
|
20240711,193300,167180110,1603,1603,1603,1603,0
|
|
20240711,193200,167180110,1603,1603,1603,1603,0
|
|
20240711,193100,167180110,1603,1603,1603,1603,0
|
|
20240711,193000,167180110,1603,1603,1603,1603,0
|
|
20240711,192900,167180110,1603,1603,1603,1603,0
|
|
20240711,192800,167180110,1603,1603,1603,1603,0
|
|
20240711,192700,167180110,1603,1603,1603,1603,0
|
|
20240711,192600,167180110,1603,1603,1603,1603,0
|
|
20240711,192500,167180110,1603,1603,1603,1603,0
|
|
20240711,192400,167180110,1603,1603,1603,1603,0
|
|
20240711,192300,167180110,1603,1603,1603,1603,0
|
|
20240711,192200,167180110,1603,1603,1603,1603,0
|
|
20240711,192100,167180110,1603,1603,1603,1603,0
|
|
20240711,192000,167180110,1603,1603,1603,1603,0
|
|
20240711,191900,167180110,1603,1603,1603,1603,0
|
|
20240711,191800,167180110,1603,1603,1603,1603,0
|
|
20240711,191700,167180110,1603,1603,1603,1603,0
|
|
20240711,191600,167180110,1603,1603,1603,1603,0
|
|
20240711,191500,167180110,1603,1603,1603,1603,0
|
|
20240711,191400,167180110,1603,1603,1603,1603,0
|
|
20240711,191300,167180110,1603,1603,1603,1603,0
|
|
20240711,191200,167180110,1603,1603,1603,1603,0
|
|
20240711,191100,167180110,1603,1603,1603,1603,0
|
|
20240711,191000,167180110,1603,1603,1603,1603,0
|
|
20240711,190900,167180110,1603,1603,1603,1603,0
|
|
20240711,190800,167180110,1603,1603,1603,1603,0
|
|
20240711,190700,167180110,1603,1603,1603,1603,0
|
|
20240711,190600,167180110,1603,1603,1603,1603,522
|
|
20240711,190500,167180110,1603,1603,1603,1603,0
|
|
20240711,190400,167180110,1603,1603,1603,1603,0
|
|
20240711,190300,167180110,1603,1603,1603,1603,0
|
|
20240711,190200,167180110,1603,1603,1603,1603,0
|
|
20240711,190100,167180110,1603,1603,1603,1603,0
|
|
20240711,190000,167180110,1603,1603,1603,1603,0
|
|
20240711,185900,167180110,1603,1603,1603,1603,0
|
|
20240711,185800,167180110,1603,1603,1603,1603,0
|
|
20240711,185700,167180110,1603,1603,1603,1603,0
|
|
20240711,185600,167180110,1603,1603,1603,1603,0
|
|
20240711,185500,167180110,1603,1603,1603,1603,0
|
|
20240711,185400,167180110,1603,1603,1603,1603,0
|
|
20240711,185300,167180110,1603,1603,1603,1603,0
|
|
20240711,185200,167180110,1603,1603,1603,1603,0
|
|
20240711,185100,167180110,1603,1603,1603,1603,0
|
|
20240711,185000,167180110,1603,1603,1603,1603,0
|
|
20240711,184900,167180110,1603,1603,1603,1603,0
|
|
20240711,184800,167180110,1603,1603,1603,1603,0
|
|
20240711,184700,167180110,1603,1603,1603,1603,0
|
|
20240711,184600,167180110,1603,1603,1603,1603,0
|
|
20240711,184500,167180110,1603,1603,1603,1603,0
|
|
20240711,184400,167180110,1603,1603,1603,1603,0
|
|
20240711,184300,167180110,1603,1603,1603,1603,0
|
|
20240711,184200,167180110,1603,1603,1603,1603,0
|
|
20240711,184100,167180110,1603,1603,1603,1603,0
|
|
20240711,184000,167180110,1603,1603,1603,1603,0
|
|
20240711,183900,167180110,1603,1603,1603,1603,0
|
|
20240711,183800,167180110,1603,1603,1603,1603,0
|
|
20240711,183700,167180110,1603,1603,1603,1603,0
|
|
20240711,183600,167180110,1603,1603,1603,1603,522
|
|
20240711,183500,167180110,1603,1603,1603,1603,0
|
|
20240711,183400,167180110,1603,1603,1603,1603,0
|
|
20240711,183300,167180110,1603,1603,1603,1603,0
|
|
20240711,183200,167180110,1603,1603,1603,1603,0
|
|
20240711,183100,167180110,1603,1603,1603,1603,0
|
|
20240711,183000,167180110,1603,1603,1603,1603,0
|
|
20240711,182900,167180110,1603,1603,1603,1603,0
|
|
20240711,182800,167180110,1603,1603,1603,1603,0
|
|
20240711,182700,167180110,1603,1603,1603,1603,0
|
|
20240711,182600,167180110,1603,1603,1603,1603,0
|
|
20240711,182500,167180110,1603,1603,1603,1603,0
|
|
20240711,182400,167180110,1603,1603,1603,1603,0
|
|
20240711,182300,167180110,1603,1603,1603,1603,0
|
|
20240711,182200,167180110,1603,1603,1603,1603,0
|
|
20240711,182100,167180110,1603,1603,1603,1603,0
|
|
20240711,182000,167180110,1603,1603,1603,1603,0
|
|
20240711,181900,167180110,1603,1603,1603,1603,0
|
|
20240711,181800,167180110,1603,1603,1603,1603,0
|
|
20240711,181700,167180110,1603,1603,1603,1603,0
|
|
20240711,181600,167180110,1603,1603,1603,1603,0
|
|
20240711,181500,167180110,1603,1603,1603,1603,0
|
|
20240711,181400,167180110,1603,1603,1603,1603,0
|
|
20240711,181300,167180110,1603,1603,1603,1603,0
|
|
20240711,181200,167180110,1603,1603,1603,1603,0
|
|
20240711,181100,167180110,1603,1603,1603,1603,0
|
|
20240711,181000,167180110,1603,1603,1603,1603,0
|
|
20240711,180900,167180110,1603,1603,1603,1603,0
|
|
20240711,180800,167180110,1603,1603,1603,1603,0
|
|
20240711,180700,167180110,1603,1603,1603,1603,0
|
|
20240711,180600,167180110,1603,1603,1603,1603,522
|
|
20240711,180500,167180110,1603,1603,1603,1603,0
|
|
20240711,180400,167180110,1603,1603,1603,1603,0
|
|
20240711,180300,167180110,1603,1603,1603,1603,0
|
|
20240711,180200,167180110,1603,1603,1603,1603,0
|
|
20240711,180100,167180110,1603,1603,1603,1603,0
|
|
20240711,180000,167180110,1603,1603,1603,1603,0
|
|
20240711,175900,167180110,1603,1603,1603,1603,0
|
|
20240711,175800,167180110,1603,1603,1603,1603,0
|
|
20240711,175700,167180110,1603,1603,1603,1603,0
|
|
20240711,175600,167180110,1603,1603,1603,1603,0
|
|
20240711,175500,167180110,1603,1603,1603,1603,0
|
|
20240711,175400,167180110,1603,1603,1603,1603,0
|
|
20240711,175300,167180110,1603,1603,1603,1603,0
|
|
20240711,175200,167180110,1603,1603,1603,1603,0
|
|
20240711,175100,167180110,1603,1603,1603,1603,0
|
|
20240711,175000,167180110,1603,1603,1603,1603,0
|
|
20240711,174900,167180110,1603,1603,1603,1603,0
|
|
20240711,174800,167180110,1603,1603,1603,1603,0
|
|
20240711,174700,167180110,1603,1603,1603,1603,0
|
|
20240711,174600,167180110,1603,1603,1603,1603,0
|
|
20240711,174500,167180110,1603,1603,1603,1603,0
|
|
20240711,174400,167180110,1603,1603,1603,1603,0
|
|
20240711,174300,167180110,1603,1603,1603,1603,0
|
|
20240711,174200,167180110,1603,1603,1603,1603,0
|
|
20240711,174100,167180110,1603,1603,1603,1603,0
|
|
20240711,174000,167180110,1603,1603,1603,1603,0
|
|
20240711,173900,167180110,1603,1603,1603,1603,0
|
|
20240711,173800,167180110,1603,1603,1603,1603,0
|
|
20240711,173700,167180110,1603,1603,1603,1603,0
|
|
20240711,173600,167180110,1603,1603,1603,1603,522
|
|
20240711,173500,167180110,1603,1603,1603,1603,0
|
|
20240711,173400,167180110,1603,1603,1603,1603,0
|
|
20240711,173300,167180110,1603,1603,1603,1603,0
|
|
20240711,173200,167180110,1603,1603,1603,1603,0
|
|
20240711,173100,167180110,1603,1603,1603,1603,0
|
|
20240711,173000,167180110,1603,1603,1603,1603,0
|
|
20240711,172900,167180110,1603,1603,1603,1603,0
|
|
20240711,172800,167180110,1603,1603,1603,1603,0
|
|
20240711,172700,167180110,1603,1603,1603,1603,0
|
|
20240711,172600,167180110,1603,1603,1603,1603,0
|
|
20240711,172500,167180110,1603,1603,1603,1603,0
|
|
20240711,172400,167180110,1603,1603,1603,1603,0
|
|
20240711,172300,167180110,1603,1603,1603,1603,0
|
|
20240711,172200,167180110,1603,1603,1603,1603,0
|
|
20240711,172100,167180110,1603,1603,1603,1603,0
|
|
20240711,172000,167180110,1603,1603,1603,1603,0
|
|
20240711,171900,167180110,1603,1603,1603,1603,0
|
|
20240711,171800,167180110,1603,1603,1603,1603,0
|
|
20240711,171700,167180110,1603,1603,1603,1603,0
|
|
20240711,171600,167180110,1603,1603,1603,1603,0
|
|
20240711,171500,167180110,1603,1603,1603,1603,0
|
|
20240711,171400,167180110,1603,1603,1603,1603,0
|
|
20240711,171300,167180110,1603,1603,1603,1603,0
|
|
20240711,171200,167180110,1603,1603,1603,1603,0
|
|
20240711,171100,167180110,1603,1603,1603,1603,0
|
|
20240711,171000,167180110,1603,1603,1603,1603,0
|
|
20240711,170900,167180110,1603,1603,1603,1603,0
|
|
20240711,170800,167180110,1603,1603,1603,1603,0
|
|
20240711,170700,167180110,1603,1603,1603,1603,0
|
|
20240711,170600,167180110,1603,1603,1603,1603,522
|
|
20240711,170500,167180110,1603,1603,1603,1603,0
|
|
20240711,170400,167180110,1603,1603,1603,1603,0
|
|
20240711,170300,167180110,1603,1603,1603,1603,0
|
|
20240711,170200,167180110,1603,1603,1603,1603,0
|
|
20240711,170100,167180110,1603,1603,1603,1603,0
|
|
20240711,170000,167180110,1603,1603,1603,1603,0
|
|
20240711,165900,167180110,1603,1603,1603,1603,0
|
|
20240711,165800,167180110,1603,1603,1603,1603,0
|
|
20240711,165700,167180110,1603,1603,1603,1603,0
|
|
20240711,165600,167180110,1603,1603,1603,1603,0
|
|
20240711,165500,167180110,1603,1603,1603,1603,0
|
|
20240711,165400,167180110,1603,1603,1603,1603,0
|
|
20240711,165300,167180110,1603,1603,1603,1603,0
|
|
20240711,165200,167180110,1603,1603,1603,1603,0
|
|
20240711,165100,167180110,1603,1603,1603,1603,0
|
|
20240711,165000,167180110,1603,1603,1603,1603,0
|
|
20240711,164900,167180110,1603,1603,1603,1603,0
|
|
20240711,164800,167180110,1603,1603,1603,1603,0
|
|
20240711,164700,167180110,1603,1603,1603,1603,0
|
|
20240711,164600,167180110,1603,1603,1603,1603,0
|
|
20240711,164500,167180110,1603,1603,1603,1603,0
|
|
20240711,164400,167180110,1603,1603,1603,1603,0
|
|
20240711,164300,167180110,1603,1603,1603,1603,0
|
|
20240711,164200,167180110,1603,1603,1603,1603,0
|
|
20240711,164100,167180110,1603,1603,1603,1603,0
|
|
20240711,164000,167180110,1603,1603,1603,1603,0
|
|
20240711,163900,167180110,1603,1603,1603,1603,0
|
|
20240711,163800,167180110,1603,1603,1603,1603,0
|
|
20240711,163700,167180110,1603,1603,1603,1603,0
|
|
20240711,163600,167180110,1603,1603,1603,1603,522
|
|
20240711,163500,167180110,1603,1603,1603,1603,0
|
|
20240711,163400,167180110,1603,1603,1603,1603,0
|
|
20240711,163300,167180110,1603,1603,1603,1603,0
|
|
20240711,163200,167180110,1603,1603,1603,1603,0
|
|
20240711,163100,167180110,1603,1603,1603,1603,0
|
|
20240711,163000,167180110,1603,1603,1603,1603,0
|
|
20240711,162900,167180110,1603,1603,1603,1603,0
|
|
20240711,162800,167180110,1603,1603,1603,1603,0
|
|
20240711,162700,167180110,1603,1603,1603,1603,0
|
|
20240711,162600,167180110,1603,1603,1603,1603,0
|
|
20240711,162500,167180110,1603,1603,1603,1603,0
|
|
20240711,162400,167180110,1603,1603,1603,1603,0
|
|
20240711,162300,167180110,1603,1603,1603,1603,0
|
|
20240711,162200,167180110,1603,1603,1603,1603,0
|
|
20240711,162100,167180110,1603,1603,1603,1603,0
|
|
20240711,162000,167180110,1603,1603,1603,1603,0
|
|
20240711,161900,167180110,1603,1603,1603,1603,0
|
|
20240711,161800,167180110,1603,1603,1603,1603,0
|
|
20240711,161700,167180110,1603,1603,1603,1603,0
|
|
20240711,161600,167180110,1603,1603,1603,1603,0
|
|
20240711,161500,167180110,1603,1603,1603,1603,0
|
|
20240711,161400,167180110,1603,1603,1603,1603,0
|
|
20240711,161300,167180110,1603,1603,1603,1603,0
|
|
20240711,161200,167180110,1603,1603,1603,1603,0
|
|
20240711,161100,167180110,1603,1603,1603,1603,0
|
|
20240711,161000,167180110,1603,1603,1603,1603,0
|
|
20240711,160900,167180110,1603,1603,1603,1603,0
|
|
20240711,160800,167180110,1603,1603,1603,1603,0
|
|
20240711,160700,167180110,1603,1603,1603,1603,0
|
|
20240711,160600,167180110,1603,1603,1603,1603,522
|
|
20240711,160500,167180110,1603,1603,1603,1603,0
|
|
20240711,160400,167180110,1603,1603,1603,1603,0
|
|
20240711,160300,167180110,1603,1603,1603,1603,0
|
|
20240711,160200,167180110,1603,1603,1603,1603,0
|
|
20240711,160100,167180110,1603,1603,1603,1603,0
|
|
20240711,160000,167180110,1603,1603,1603,1603,0
|
|
20240711,155900,167180110,1603,1603,1603,1603,0
|
|
20240711,155800,167180110,1603,1603,1603,1603,0
|
|
20240711,155700,167180110,1603,1603,1603,1603,0
|
|
20240711,155600,167180110,1603,1603,1603,1603,0
|
|
20240711,155500,167180110,1603,1603,1603,1603,0
|
|
20240711,155400,167180110,1603,1603,1603,1603,0
|
|
20240711,155300,167180110,1603,1603,1603,1603,0
|
|
20240711,155200,167180110,1603,1603,1603,1603,0
|
|
20240711,155100,167180110,1603,1603,1603,1603,0
|
|
20240711,155000,167180110,1603,1603,1603,1603,0
|
|
20240711,154900,167180110,1603,1603,1603,1603,0
|
|
20240711,154800,167180110,1603,1603,1603,1603,0
|
|
20240711,154700,167180110,1603,1603,1603,1603,0
|
|
20240711,154600,167180110,1603,1603,1603,1603,0
|
|
20240711,154500,167180110,1603,1603,1603,1603,0
|
|
20240711,154400,167180110,1603,1603,1603,1603,0
|
|
20240711,154300,167180110,1603,1603,1603,1603,0
|
|
20240711,154200,167180110,1603,1603,1603,1603,0
|
|
20240711,154100,167180110,1603,1603,1603,1603,0
|
|
20240711,154000,167180110,1603,1603,1603,1603,0
|
|
20240711,153900,167180110,1603,1603,1603,1603,0
|
|
20240711,153800,167180110,1603,1603,1603,1603,0
|
|
20240711,153700,167180110,1603,1603,1603,1603,0
|
|
20240711,153600,167180110,1603,1603,1603,1603,522
|
|
20240711,153500,167180110,1603,1603,1603,1603,0
|
|
20240711,153400,167180110,1603,1603,1603,1603,0
|
|
20240711,153300,167180110,1603,1603,1603,1603,0
|
|
20240711,153200,167180110,1603,1603,1603,1603,0
|
|
20240711,153100,167180110,1603,1603,1603,1603,0
|
|
20240711,153000,167180110,1603,1603,1603,1603,522
|
|
20240711,152900,166343344,1604,1604,1604,1604,0
|
|
20240711,152800,166343344,1604,1604,1604,1604,0
|
|
20240711,152700,166343344,1604,1604,1604,1604,0
|
|
20240711,152600,166343344,1604,1604,1604,1604,0
|
|
20240711,152500,166343344,1604,1604,1604,1604,0
|
|
20240711,152400,166343344,1604,1604,1604,1604,0
|
|
20240711,152300,166343344,1604,1604,1604,1604,0
|
|
20240711,152200,166343344,1604,1604,1604,1604,0
|
|
20240711,152100,166343344,1604,1604,1604,1604,0
|
|
20240711,152000,166343344,1604,1604,1604,1604,0
|
|
20240711,151900,166343344,1604,1604,1604,1604,7
|
|
20240711,151800,166332116,1604,1604,1604,1604,0
|
|
20240711,151700,166332116,1604,1603,1604,1603,500
|
|
20240711,151600,165530576,1603,1601,1603,1601,8
|
|
20240711,151500,165517764,1603,1603,1603,1603,0
|
|
20240711,151400,165517764,1603,1603,1603,1603,0
|
|
20240711,151300,165517764,1603,1603,1603,1603,0
|
|
20240711,151200,165517764,1603,1603,1603,1603,0
|
|
20240711,151100,165517764,1603,1603,1603,1603,0
|
|
20240711,151000,165517764,1603,1603,1603,1603,0
|
|
20240711,150900,165517764,1603,1602,1603,1602,17
|
|
20240711,150800,165490528,1601,1601,1601,1601,0
|
|
20240711,150700,165490528,1601,1601,1601,1601,0
|
|
20240711,150600,165490528,1601,1602,1602,1601,28
|
|
20240711,150500,165445699,1604,1601,1604,1601,156
|
|
20240711,150400,165195940,1604,1604,1604,1604,0
|
|
20240711,150300,165195940,1604,1604,1604,1604,0
|
|
20240711,150200,165195940,1604,1603,1604,1603,500
|
|
20240711,150100,164394075,1604,1604,1604,1604,1
|
|
20240711,150000,164392471,1600,1604,1604,1600,201
|
|
20240711,145900,164070867,1604,1604,1604,1604,0
|
|
20240711,145800,164070867,1604,1604,1604,1604,0
|
|
20240711,145700,164070867,1604,1604,1604,1604,0
|
|
20240711,145600,164070867,1604,1602,1604,1602,1747
|
|
20240711,145500,161272171,1604,1604,1604,1604,0
|
|
20240711,145400,161272171,1604,1604,1604,1604,200
|
|
20240711,145300,160951371,1604,1604,1604,1604,0
|
|
20240711,145200,160951371,1604,1604,1604,1603,28
|
|
20240711,145100,160906469,1604,1604,1604,1604,0
|
|
20240711,145000,160906469,1604,1604,1604,1604,1
|
|
20240711,144900,160904865,1603,1603,1603,1603,0
|
|
20240711,144800,160904865,1603,1603,1603,1603,100
|
|
20240711,144700,160744565,1603,1603,1603,1603,0
|
|
20240711,144600,160744565,1603,1603,1603,1603,1020
|
|
20240711,144500,159109505,1603,1603,1603,1603,0
|
|
20240711,144400,159109505,1603,1603,1603,1603,0
|
|
20240711,144300,159109505,1603,1603,1603,1603,20
|
|
20240711,144200,159077445,1603,1603,1603,1603,1
|
|
20240711,144100,159075842,1602,1602,1602,1602,20
|
|
20240711,144000,159043802,1602,1602,1602,1602,20
|
|
20240711,143900,159011762,1603,1603,1603,1603,100
|
|
20240711,143800,158851462,1603,1603,1603,1603,0
|
|
20240711,143700,158851462,1603,1603,1603,1603,0
|
|
20240711,143600,158851462,1603,1603,1603,1603,0
|
|
20240711,143500,158851462,1603,1602,1603,1602,1452
|
|
20240711,143400,156523992,1602,1602,1602,1602,210
|
|
20240711,143300,156187572,1602,1602,1602,1602,0
|
|
20240711,143200,156187572,1602,1602,1602,1602,531
|
|
20240711,143100,155336910,1600,1600,1600,1600,0
|
|
20240711,143000,155336910,1600,1602,1602,1600,3
|
|
20240711,142900,155332108,1600,1600,1600,1600,0
|
|
20240711,142800,155332108,1600,1600,1600,1600,500
|
|
20240711,142700,154532108,1603,1603,1603,1603,0
|
|
20240711,142600,154532108,1603,1603,1603,1603,0
|
|
20240711,142500,154532108,1603,1603,1603,1603,0
|
|
20240711,142400,154532108,1603,1603,1603,1603,0
|
|
20240711,142300,154532108,1603,1603,1603,1603,0
|
|
20240711,142200,154532108,1603,1602,1603,1602,10
|
|
20240711,142100,154516087,1602,1602,1602,1602,100
|
|
20240711,142000,154355887,1602,1600,1602,1600,1001
|
|
20240711,141900,152754285,1600,1601,1601,1600,7040
|
|
20240711,141800,141490280,1602,1602,1602,1602,1
|
|
20240711,141700,141488678,1600,1600,1600,1600,0
|
|
20240711,141600,141488678,1600,1600,1600,1600,1000
|
|
20240711,141500,139888678,1602,1602,1602,1602,0
|
|
20240711,141400,139888678,1602,1602,1602,1602,0
|
|
20240711,141300,139888678,1602,1602,1602,1602,0
|
|
20240711,141200,139888678,1602,1602,1602,1602,0
|
|
20240711,141100,139888678,1602,1602,1602,1602,0
|
|
20240711,141000,139888678,1602,1602,1602,1602,0
|
|
20240711,140900,139888678,1602,1602,1602,1602,0
|
|
20240711,140800,139888678,1602,1602,1602,1602,0
|
|
20240711,140700,139888678,1602,1602,1602,1602,0
|
|
20240711,140600,139888678,1602,1602,1602,1602,0
|
|
20240711,140500,139888678,1602,1602,1602,1602,0
|
|
20240711,140400,139888678,1602,1602,1602,1602,0
|
|
20240711,140300,139888678,1602,1602,1602,1602,0
|
|
20240711,140200,139888678,1602,1602,1602,1602,0
|
|
20240711,140100,139888678,1602,1602,1602,1602,0
|
|
20240711,140000,139888678,1602,1602,1602,1602,0
|
|
20240711,135900,139888678,1602,1602,1602,1602,0
|
|
20240711,135800,139888678,1602,1602,1602,1602,1
|
|
20240711,135700,139887076,1597,1597,1597,1597,0
|
|
20240711,135600,139887076,1597,1597,1597,1597,0
|
|
20240711,135500,139887076,1597,1597,1597,1597,1
|
|
20240711,135400,139885479,1602,1602,1602,1602,0
|
|
20240711,135300,139885479,1602,1602,1602,1602,0
|
|
20240711,135200,139885479,1602,1602,1602,1602,300
|
|
20240711,135100,139404879,1602,1602,1602,1602,20
|
|
20240711,135000,139372839,1602,1602,1602,1602,1
|
|
20240711,134900,139371237,1601,1601,1601,1601,0
|
|
20240711,134800,139371237,1601,1601,1601,1601,0
|
|
20240711,134700,139371237,1601,1596,1601,1596,301
|
|
20240711,134600,138889341,1601,1601,1601,1601,0
|
|
20240711,134500,138889341,1601,1601,1601,1601,0
|
|
20240711,134400,138889341,1601,1601,1601,1601,0
|
|
20240711,134300,138889341,1601,1600,1601,1600,2
|
|
20240711,134200,138886140,1597,1597,1597,1597,1000
|
|
20240711,134100,137289140,1597,1597,1597,1597,0
|
|
20240711,134000,137289140,1597,1597,1597,1597,0
|
|
20240711,133900,137289140,1597,1597,1597,1597,0
|
|
20240711,133800,137289140,1597,1597,1597,1597,0
|
|
20240711,133700,137289140,1597,1597,1597,1597,0
|
|
20240711,133600,137289140,1597,1597,1597,1597,1545
|
|
20240711,133500,134821775,1598,1600,1600,1598,2186
|
|
20240711,133400,131328236,1602,1602,1602,1602,0
|
|
20240711,133300,131328236,1602,1602,1602,1602,0
|
|
20240711,133200,131328236,1602,1602,1602,1602,0
|
|
20240711,133100,131328236,1602,1602,1602,1602,0
|
|
20240711,133000,131328236,1602,1602,1602,1602,0
|
|
20240711,132900,131328236,1602,1602,1602,1602,0
|
|
20240711,132800,131328236,1602,1602,1602,1602,200
|
|
20240711,132700,131007836,1602,1602,1602,1602,0
|
|
20240711,132600,131007836,1602,1602,1602,1602,5
|
|
20240711,132500,130999826,1602,1602,1602,1602,0
|
|
20240711,132400,130999826,1602,1602,1602,1602,1
|
|
20240711,132300,130998224,1603,1603,1603,1603,0
|
|
20240711,132200,130998224,1603,1603,1603,1603,0
|
|
20240711,132100,130998224,1603,1603,1603,1603,0
|
|
20240711,132000,130998224,1603,1603,1603,1603,0
|
|
20240711,131900,130998224,1603,1603,1603,1603,0
|
|
20240711,131800,130998224,1603,1603,1603,1603,0
|
|
20240711,131700,130998224,1603,1603,1603,1603,0
|
|
20240711,131600,130998224,1603,1603,1603,1603,0
|
|
20240711,131500,130998224,1603,1603,1603,1603,0
|
|
20240711,131400,130998224,1603,1603,1603,1603,1
|
|
20240711,131300,130996621,1599,1599,1599,1599,0
|
|
20240711,131200,130996621,1599,1599,1599,1599,0
|
|
20240711,131100,130996621,1599,1599,1599,1599,0
|
|
20240711,131000,130996621,1599,1599,1599,1599,5
|
|
20240711,130900,130988626,1600,1600,1600,1600,0
|
|
20240711,130800,130988626,1600,1600,1600,1600,0
|
|
20240711,130700,130988626,1600,1600,1600,1600,105
|
|
20240711,130600,130820626,1604,1604,1604,1604,0
|
|
20240711,130500,130820626,1604,1604,1604,1604,0
|
|
20240711,130400,130820626,1604,1604,1604,1604,54
|
|
20240711,130300,130734010,1604,1604,1604,1604,0
|
|
20240711,130200,130734010,1604,1604,1604,1604,0
|
|
20240711,130100,130734010,1604,1604,1604,1604,0
|
|
20240711,130000,130734010,1604,1604,1604,1604,5
|
|
20240711,125900,130725990,1604,1604,1604,1604,0
|
|
20240711,125800,130725990,1604,1604,1604,1604,1000
|
|
20240711,125700,129121990,1604,1604,1604,1604,0
|
|
20240711,125600,129121990,1604,1604,1604,1604,0
|
|
20240711,125500,129121990,1604,1604,1604,1604,0
|
|
20240711,125400,129121990,1604,1604,1604,1604,0
|
|
20240711,125300,129121990,1604,1604,1604,1604,0
|
|
20240711,125200,129121990,1604,1604,1604,1604,14
|
|
20240711,125100,129099534,1604,1603,1604,1603,609
|
|
20240711,125000,128122980,1603,1603,1603,1603,0
|
|
20240711,124900,128122980,1603,1603,1603,1603,0
|
|
20240711,124800,128122980,1603,1600,1603,1597,3001
|
|
20240711,124700,123322689,1603,1603,1603,1603,0
|
|
20240711,124600,123322689,1603,1603,1603,1603,0
|
|
20240711,124500,123322689,1603,1603,1603,1603,174
|
|
20240711,124400,123043767,1603,1601,1603,1601,10000
|
|
20240711,124300,107019401,1601,1600,1601,1600,112
|
|
20240711,124200,106840139,1600,1600,1600,1600,0
|
|
20240711,124100,106840139,1600,1600,1600,1600,2
|
|
20240711,124000,106836939,1600,1600,1600,1600,0
|
|
20240711,123900,106836939,1600,1600,1600,1600,0
|
|
20240711,123800,106836939,1600,1600,1600,1600,0
|
|
20240711,123700,106836939,1600,1600,1600,1600,2
|
|
20240711,123600,106833739,1602,1602,1602,1602,0
|
|
20240711,123500,106833739,1602,1602,1602,1602,0
|
|
20240711,123400,106833739,1602,1602,1602,1602,0
|
|
20240711,123300,106833739,1602,1602,1602,1602,0
|
|
20240711,123200,106833739,1602,1602,1602,1602,0
|
|
20240711,123100,106833739,1602,1602,1602,1602,1
|
|
20240711,123000,106832137,1598,1598,1598,1598,0
|
|
20240711,122900,106832137,1598,1598,1598,1598,0
|
|
20240711,122800,106832137,1598,1600,1600,1598,500
|
|
20240711,122700,106032690,1602,1602,1602,1602,1
|
|
20240711,122600,106031088,1601,1601,1601,1601,8
|
|
20240711,122500,106018280,1601,1601,1601,1601,20
|
|
20240711,122400,105986260,1601,1601,1601,1601,2
|
|
20240711,122300,105983058,1603,1603,1603,1603,1
|
|
20240711,122200,105981455,1602,1602,1602,1602,0
|
|
20240711,122100,105981455,1602,1602,1602,1602,0
|
|
20240711,122000,105981455,1602,1602,1602,1602,4416
|
|
20240711,121900,98907023,1602,1602,1602,1602,73
|
|
20240711,121800,98790077,1603,1603,1603,1603,0
|
|
20240711,121700,98790077,1603,1603,1603,1603,0
|
|
20240711,121600,98790077,1603,1602,1603,1602,517
|
|
20240711,121500,97961840,1602,1602,1602,1602,0
|
|
20240711,121400,97961840,1602,1602,1602,1602,0
|
|
20240711,121300,97961840,1602,1602,1602,1602,0
|
|
20240711,121200,97961840,1602,1602,1602,1602,0
|
|
20240711,121100,97961840,1602,1602,1602,1602,0
|
|
20240711,121000,97961840,1602,1602,1602,1602,0
|
|
20240711,120900,97961840,1602,1602,1602,1602,0
|
|
20240711,120800,97961840,1602,1602,1602,1602,0
|
|
20240711,120700,97961840,1602,1602,1602,1602,0
|
|
20240711,120600,97961840,1602,1602,1602,1602,0
|
|
20240711,120500,97961840,1602,1602,1602,1602,0
|
|
20240711,120400,97961840,1602,1602,1602,1602,0
|
|
20240711,120300,97961840,1602,1602,1602,1602,10
|
|
20240711,120200,97945820,1602,1602,1602,1602,0
|
|
20240711,120100,97945820,1602,1602,1602,1602,0
|
|
20240711,120000,97945820,1602,1602,1602,1602,0
|
|
20240711,115900,97945820,1602,1602,1602,1602,0
|
|
20240711,115800,97945820,1602,1602,1602,1602,0
|
|
20240711,115700,97945820,1602,1602,1602,1602,0
|
|
20240711,115600,97945820,1602,1602,1602,1602,0
|
|
20240711,115500,97945820,1602,1602,1602,1602,0
|
|
20240711,115400,97945820,1602,1602,1602,1602,0
|
|
20240711,115300,97945820,1602,1602,1602,1602,0
|
|
20240711,115200,97945820,1602,1602,1602,1602,0
|
|
20240711,115100,97945820,1602,1602,1602,1602,0
|
|
20240711,115000,97945820,1602,1602,1602,1602,0
|
|
20240711,114900,97945820,1602,1602,1602,1602,0
|
|
20240711,114800,97945820,1602,1602,1602,1602,1
|
|
20240711,114700,97944218,1603,1603,1603,1603,0
|
|
20240711,114600,97944218,1603,1603,1603,1603,0
|
|
20240711,114500,97944218,1603,1603,1603,1603,0
|
|
20240711,114400,97944218,1603,1603,1603,1603,0
|
|
20240711,114300,97944218,1603,1603,1603,1603,0
|
|
20240711,114200,97944218,1603,1603,1603,1603,0
|
|
20240711,114100,97944218,1603,1603,1603,1603,0
|
|
20240711,114000,97944218,1603,1603,1603,1603,0
|
|
20240711,113900,97944218,1603,1603,1603,1603,1
|
|
20240711,113800,97942615,1597,1597,1597,1597,0
|
|
20240711,113700,97942615,1597,1597,1597,1597,0
|
|
20240711,113600,97942615,1597,1597,1597,1597,0
|
|
20240711,113500,97942615,1597,1597,1597,1597,0
|
|
20240711,113400,97942615,1597,1597,1597,1597,0
|
|
20240711,113300,97942615,1597,1597,1597,1597,0
|
|
20240711,113200,97942615,1597,1597,1597,1597,311
|
|
20240711,113100,97445948,1602,1602,1602,1602,1
|
|
20240711,113000,97444346,1603,1603,1603,1603,1033
|
|
20240711,112900,95788447,1603,1603,1603,1603,0
|
|
20240711,112800,95788447,1603,1597,1603,1597,21
|
|
20240711,112700,95754904,1597,1597,1597,1597,0
|
|
20240711,112600,95754904,1597,1597,1597,1597,1629
|
|
20240711,112500,93153391,1597,1597,1597,1597,0
|
|
20240711,112400,93153391,1597,1599,1599,1597,200
|
|
20240711,112300,92833981,1597,1597,1597,1597,0
|
|
20240711,112200,92833981,1597,1597,1597,1597,0
|
|
20240711,112100,92833981,1597,1597,1597,1597,0
|
|
20240711,112000,92833981,1597,1597,1597,1597,0
|
|
20240711,111900,92833981,1597,1597,1597,1597,0
|
|
20240711,111800,92833981,1597,1597,1597,1597,0
|
|
20240711,111700,92833981,1597,1597,1597,1597,0
|
|
20240711,111600,92833981,1597,1597,1597,1597,0
|
|
20240711,111500,92833981,1597,1597,1597,1597,0
|
|
20240711,111400,92833981,1597,1597,1597,1597,0
|
|
20240711,111300,92833981,1597,1597,1597,1597,0
|
|
20240711,111200,92833981,1597,1601,1601,1597,1480
|
|
20240711,111100,90468445,1601,1601,1601,1601,0
|
|
20240711,111000,90468445,1601,1601,1601,1601,0
|
|
20240711,110900,90468445,1601,1601,1601,1601,1
|
|
20240711,110800,90466844,1603,1603,1603,1603,0
|
|
20240711,110700,90466844,1603,1603,1603,1603,1
|
|
20240711,110600,90465241,1602,1602,1602,1602,82
|
|
20240711,110500,90333877,1603,1603,1603,1603,552
|
|
20240711,110400,89449021,1603,1603,1603,1603,0
|
|
20240711,110300,89449021,1603,1603,1603,1603,807
|
|
20240711,110200,88155400,1603,1603,1603,1603,0
|
|
20240711,110100,88155400,1603,1603,1603,1603,0
|
|
20240711,110000,88155400,1603,1602,1603,1602,93
|
|
20240711,105900,88006413,1602,1602,1602,1602,0
|
|
20240711,105800,88006413,1602,1602,1602,1602,0
|
|
20240711,105700,88006413,1602,1602,1602,1602,0
|
|
20240711,105600,88006413,1602,1602,1602,1602,10
|
|
20240711,105500,87990393,1603,1603,1603,1603,0
|
|
20240711,105400,87990393,1603,1603,1603,1603,0
|
|
20240711,105300,87990393,1603,1603,1603,1603,0
|
|
20240711,105200,87990393,1603,1603,1603,1603,0
|
|
20240711,105100,87990393,1603,1603,1603,1603,0
|
|
20240711,105000,87990393,1603,1603,1603,1603,0
|
|
20240711,104900,87990393,1603,1603,1603,1603,1000
|
|
20240711,104800,86387393,1603,1603,1603,1603,0
|
|
20240711,104700,86387393,1603,1603,1603,1603,0
|
|
20240711,104600,86387393,1603,1603,1603,1603,0
|
|
20240711,104500,86387393,1603,1603,1603,1603,12
|
|
20240711,104400,86368157,1603,1603,1603,1603,0
|
|
20240711,104300,86368157,1603,1599,1603,1599,2100
|
|
20240711,104200,83005788,1598,1599,1599,1598,48
|
|
20240711,104100,82929037,1599,1599,1599,1599,1
|
|
20240711,104000,82927438,1599,1599,1599,1599,1
|
|
20240711,103900,82925839,1599,1599,1599,1599,500
|
|
20240711,103800,82126339,1599,1599,1599,1599,0
|
|
20240711,103700,82126339,1599,1599,1599,1599,0
|
|
20240711,103600,82126339,1599,1599,1599,1599,0
|
|
20240711,103500,82126339,1599,1599,1599,1599,123
|
|
20240711,103400,81929662,1599,1599,1599,1599,323
|
|
20240711,103300,81413185,1600,1600,1600,1600,648
|
|
20240711,103200,80376385,1602,1602,1602,1602,0
|
|
20240711,103100,80376385,1602,1602,1602,1602,1
|
|
20240711,103000,80374783,1600,1600,1600,1600,0
|
|
20240711,102900,80374783,1600,1600,1600,1600,0
|
|
20240711,102800,80374783,1600,1600,1600,1600,0
|
|
20240711,102700,80374783,1600,1600,1600,1600,0
|
|
20240711,102600,80374783,1600,1600,1600,1600,6
|
|
20240711,102500,80365183,1602,1600,1602,1600,935
|
|
20240711,102400,78869163,1601,1601,1601,1601,75
|
|
20240711,102300,78749088,1601,1601,1601,1601,0
|
|
20240711,102200,78749088,1601,1603,1603,1601,11
|
|
20240711,102100,78731475,1603,1601,1603,1601,382
|
|
20240711,102000,78119891,1600,1601,1601,1600,622
|
|
20240711,101900,77124361,1604,1604,1604,1604,100
|
|
20240711,101800,76963961,1604,1604,1604,1604,0
|
|
20240711,101700,76963961,1604,1604,1604,1604,220
|
|
20240711,101600,76611081,1605,1605,1605,1605,20
|
|
20240711,101500,76578981,1605,1601,1605,1600,92
|
|
20240711,101400,76431772,1605,1601,1605,1601,52
|
|
20240711,101300,76348516,1601,1601,1601,1601,1
|
|
20240711,101200,76346915,1605,1603,1605,1603,3
|
|
20240711,101100,76342104,1603,1600,1603,1600,893
|
|
20240711,101000,74912497,1600,1601,1601,1600,255
|
|
20240711,100900,74504246,1601,1601,1601,1601,364
|
|
20240711,100800,73921482,1601,1601,1601,1601,0
|
|
20240711,100700,73921482,1601,1602,1603,1601,798
|
|
20240711,100600,72643368,1604,1604,1604,1604,0
|
|
20240711,100500,72643368,1604,1604,1604,1604,0
|
|
20240711,100400,72643368,1604,1602,1605,1602,8
|
|
20240711,100300,72630538,1601,1601,1601,1601,2
|
|
20240711,100200,72627336,1606,1603,1606,1603,8000
|
|
20240711,100100,59786591,1603,1603,1603,1603,5
|
|
20240711,100000,59778576,1603,1603,1603,1603,1
|
|
20240711,095900,59776973,1603,1603,1603,1603,0
|
|
20240711,095800,59776973,1603,1603,1603,1603,19
|
|
20240711,095700,59746516,1603,1603,1603,1603,4
|
|
20240711,095600,59740104,1603,1603,1603,1603,4
|
|
20240711,095500,59733692,1604,1603,1604,1603,120
|
|
20240711,095400,59541232,1603,1603,1603,1603,1000
|
|
20240711,095300,57938232,1603,1603,1603,1603,2100
|
|
20240711,095200,54571932,1603,1602,1603,1600,1320
|
|
20240711,095100,52459774,1603,1603,1603,1603,54
|
|
20240711,095000,52373212,1603,1603,1603,1603,6
|
|
20240711,094900,52363594,1603,1603,1603,1603,0
|
|
20240711,094800,52363594,1603,1603,1603,1603,4
|
|
20240711,094700,52357182,1603,1603,1603,1603,11
|
|
20240711,094600,52339549,1604,1604,1604,1601,61
|
|
20240711,094500,52241708,1604,1605,1606,1604,1313
|
|
20240711,094400,50133280,1604,1600,1604,1600,314
|
|
20240711,094300,49629781,1602,1602,1602,1602,221
|
|
20240711,094200,49275739,1600,1600,1600,1600,0
|
|
20240711,094100,49275739,1600,1600,1600,1600,0
|
|
20240711,094000,49275739,1600,1600,1600,1600,200
|
|
20240711,093900,48955739,1600,1600,1600,1600,0
|
|
20240711,093800,48955739,1600,1602,1602,1600,283
|
|
20240711,093700,48502863,1603,1601,1603,1600,282
|
|
20240711,093600,48051508,1600,1600,1600,1600,0
|
|
20240711,093500,48051508,1600,1600,1600,1600,10
|
|
20240711,093400,48035508,1600,1603,1603,1600,4110
|
|
20240711,093300,41458131,1603,1604,1604,1603,431
|
|
20240711,093200,40766907,1606,1603,1606,1603,2218
|
|
20240711,093100,37209178,1603,1603,1603,1603,15
|
|
20240711,093000,37185133,1603,1603,1603,1603,1123
|
|
20240711,092900,35384964,1603,1603,1603,1603,407
|
|
20240711,092800,34732543,1599,1602,1603,1599,946
|
|
20240711,092700,33217185,1602,1599,1603,1599,4558
|
|
20240711,092600,25923194,1597,1596,1599,1595,2928
|
|
20240711,092500,21247236,1596,1594,1596,1594,5
|
|
20240711,092400,21239263,1596,1596,1596,1596,116
|
|
20240711,092300,21054127,1597,1595,1597,1595,1112
|
|
20240711,092200,19279621,1594,1594,1594,1594,139
|
|
20240711,092100,19058055,1594,1589,1594,1589,972
|
|
20240711,092000,17509902,1592,1592,1592,1592,1
|
|
20240711,091900,17508310,1589,1589,1589,1589,1
|
|
20240711,091800,17506721,1592,1592,1592,1592,2
|
|
20240711,091700,17503537,1593,1593,1593,1593,20
|
|
20240711,091600,17471677,1593,1593,1593,1593,15
|
|
20240711,091500,17447782,1593,1593,1593,1593,0
|
|
20240711,091400,17447782,1593,1593,1593,1593,0
|
|
20240711,091300,17447782,1593,1593,1593,1593,3
|
|
20240711,091200,17443003,1592,1590,1592,1590,6125
|
|
20240711,091100,7702793,1585,1585,1585,1585,1
|
|
20240711,091000,7701208,1590,1590,1590,1590,0
|
|
20240711,090900,7701208,1590,1583,1590,1583,366
|
|
20240711,090800,7121823,1583,1584,1584,1583,1022
|
|
20240711,090700,5503058,1584,1584,1584,1584,1
|
|
20240711,090600,5501474,1590,1590,1590,1590,0
|
|
20240711,090500,5501474,1590,1590,1590,1590,1
|
|
20240711,090400,5499884,1584,1584,1590,1584,1301
|
|
20240711,090300,3439094,1583,1590,1590,1583,1002
|
|
20240711,090200,1851472,1584,1584,1584,1584,81
|
|
20240711,090100,1723168,1590,1590,1590,1590,24
|
|
20240711,090000,1685008,1590,1590,1590,1583,1060
|