661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195800,318046584,1670,1670,1670,1670,930
|
|
20240724,195700,318046584,1670,1670,1670,1670,0
|
|
20240724,195600,318046584,1670,1670,1670,1670,0
|
|
20240724,195500,318046584,1670,1670,1670,1670,0
|
|
20240724,195400,318046584,1670,1670,1670,1670,0
|
|
20240724,195300,318046584,1670,1670,1670,1670,0
|
|
20240724,195200,318046584,1670,1670,1670,1670,0
|
|
20240724,195100,318046584,1670,1670,1670,1670,0
|
|
20240724,195000,318046584,1670,1670,1670,1670,0
|
|
20240724,194900,318046584,1670,1670,1670,1670,0
|
|
20240724,194800,318046584,1670,1670,1670,1670,0
|
|
20240724,194700,318046584,1670,1670,1670,1670,0
|
|
20240724,194600,318046584,1670,1670,1670,1670,0
|
|
20240724,194500,318046584,1670,1670,1670,1670,0
|
|
20240724,194400,318046584,1670,1670,1670,1670,0
|
|
20240724,194300,318046584,1670,1670,1670,1670,0
|
|
20240724,194200,318046584,1670,1670,1670,1670,0
|
|
20240724,194100,318046584,1670,1670,1670,1670,0
|
|
20240724,194000,318046584,1670,1670,1670,1670,0
|
|
20240724,193900,318046584,1670,1670,1670,1670,0
|
|
20240724,193800,318046584,1670,1670,1670,1670,0
|
|
20240724,193700,318046584,1670,1670,1670,1670,0
|
|
20240724,193600,318046584,1670,1670,1670,1670,0
|
|
20240724,193500,318046584,1670,1670,1670,1670,0
|
|
20240724,193400,318046584,1670,1670,1670,1670,0
|
|
20240724,193300,318046584,1670,1670,1670,1670,0
|
|
20240724,193200,318046584,1670,1670,1670,1670,0
|
|
20240724,193100,318046584,1670,1670,1670,1670,0
|
|
20240724,193000,318046584,1670,1670,1670,1670,0
|
|
20240724,192900,318046584,1670,1670,1670,1670,0
|
|
20240724,192800,318046584,1670,1670,1670,1670,930
|
|
20240724,192700,318046584,1670,1670,1670,1670,0
|
|
20240724,192600,318046584,1670,1670,1670,1670,0
|
|
20240724,192500,318046584,1670,1670,1670,1670,0
|
|
20240724,192400,318046584,1670,1670,1670,1670,0
|
|
20240724,192300,318046584,1670,1670,1670,1670,0
|
|
20240724,192200,318046584,1670,1670,1670,1670,0
|
|
20240724,192100,318046584,1670,1670,1670,1670,0
|
|
20240724,192000,318046584,1670,1670,1670,1670,0
|
|
20240724,191900,318046584,1670,1670,1670,1670,0
|
|
20240724,191800,318046584,1670,1670,1670,1670,0
|
|
20240724,191700,318046584,1670,1670,1670,1670,0
|
|
20240724,191600,318046584,1670,1670,1670,1670,0
|
|
20240724,191500,318046584,1670,1670,1670,1670,0
|
|
20240724,191400,318046584,1670,1670,1670,1670,0
|
|
20240724,191300,318046584,1670,1670,1670,1670,0
|
|
20240724,191200,318046584,1670,1670,1670,1670,0
|
|
20240724,191100,318046584,1670,1670,1670,1670,0
|
|
20240724,191000,318046584,1670,1670,1670,1670,0
|
|
20240724,190900,318046584,1670,1670,1670,1670,0
|
|
20240724,190800,318046584,1670,1670,1670,1670,0
|
|
20240724,190700,318046584,1670,1670,1670,1670,0
|
|
20240724,190600,318046584,1670,1670,1670,1670,0
|
|
20240724,190500,318046584,1670,1670,1670,1670,0
|
|
20240724,190400,318046584,1670,1670,1670,1670,0
|
|
20240724,190300,318046584,1670,1670,1670,1670,0
|
|
20240724,190200,318046584,1670,1670,1670,1670,0
|
|
20240724,190100,318046584,1670,1670,1670,1670,0
|
|
20240724,190000,318046584,1670,1670,1670,1670,0
|
|
20240724,185900,318046584,1670,1670,1670,1670,0
|
|
20240724,185800,318046584,1670,1670,1670,1670,930
|
|
20240724,185700,318046584,1670,1670,1670,1670,0
|
|
20240724,185600,318046584,1670,1670,1670,1670,0
|
|
20240724,185500,318046584,1670,1670,1670,1670,0
|
|
20240724,185400,318046584,1670,1670,1670,1670,0
|
|
20240724,185300,318046584,1670,1670,1670,1670,0
|
|
20240724,185200,318046584,1670,1670,1670,1670,0
|
|
20240724,185100,318046584,1670,1670,1670,1670,0
|
|
20240724,185000,318046584,1670,1670,1670,1670,0
|
|
20240724,184900,318046584,1670,1670,1670,1670,0
|
|
20240724,184800,318046584,1670,1670,1670,1670,0
|
|
20240724,184700,318046584,1670,1670,1670,1670,0
|
|
20240724,184600,318046584,1670,1670,1670,1670,0
|
|
20240724,184500,318046584,1670,1670,1670,1670,0
|
|
20240724,184400,318046584,1670,1670,1670,1670,0
|
|
20240724,184300,318046584,1670,1670,1670,1670,0
|
|
20240724,184200,318046584,1670,1670,1670,1670,0
|
|
20240724,184100,318046584,1670,1670,1670,1670,0
|
|
20240724,184000,318046584,1670,1670,1670,1670,0
|
|
20240724,183900,318046584,1670,1670,1670,1670,0
|
|
20240724,183800,318046584,1670,1670,1670,1670,0
|
|
20240724,183700,318046584,1670,1670,1670,1670,0
|
|
20240724,183600,318046584,1670,1670,1670,1670,0
|
|
20240724,183500,318046584,1670,1670,1670,1670,0
|
|
20240724,183400,318046584,1670,1670,1670,1670,0
|
|
20240724,183300,318046584,1670,1670,1670,1670,0
|
|
20240724,183200,318046584,1670,1670,1670,1670,0
|
|
20240724,183100,318046584,1670,1670,1670,1670,0
|
|
20240724,183000,318046584,1670,1670,1670,1670,0
|
|
20240724,182900,318046584,1670,1670,1670,1670,0
|
|
20240724,182800,318046584,1670,1670,1670,1670,930
|
|
20240724,182700,318046584,1670,1670,1670,1670,0
|
|
20240724,182600,318046584,1670,1670,1670,1670,0
|
|
20240724,182500,318046584,1670,1670,1670,1670,0
|
|
20240724,182400,318046584,1670,1670,1670,1670,0
|
|
20240724,182300,318046584,1670,1670,1670,1670,0
|
|
20240724,182200,318046584,1670,1670,1670,1670,0
|
|
20240724,182100,318046584,1670,1670,1670,1670,0
|
|
20240724,182000,318046584,1670,1670,1670,1670,0
|
|
20240724,181900,318046584,1670,1670,1670,1670,0
|
|
20240724,181800,318046584,1670,1670,1670,1670,0
|
|
20240724,181700,318046584,1670,1670,1670,1670,0
|
|
20240724,181600,318046584,1670,1670,1670,1670,0
|
|
20240724,181500,318046584,1670,1670,1670,1670,0
|
|
20240724,181400,318046584,1670,1670,1670,1670,0
|
|
20240724,181300,318046584,1670,1670,1670,1670,0
|
|
20240724,181200,318046584,1670,1670,1670,1670,0
|
|
20240724,181100,318046584,1670,1670,1670,1670,0
|
|
20240724,181000,318046584,1670,1670,1670,1670,0
|
|
20240724,180900,318046584,1670,1670,1670,1670,0
|
|
20240724,180800,318046584,1670,1670,1670,1670,0
|
|
20240724,180700,318046584,1670,1670,1670,1670,0
|
|
20240724,180600,318046584,1670,1670,1670,1670,0
|
|
20240724,180500,318046584,1670,1670,1670,1670,0
|
|
20240724,180400,318046584,1670,1670,1670,1670,0
|
|
20240724,180300,318046584,1670,1670,1670,1670,0
|
|
20240724,180200,318046584,1670,1670,1670,1670,0
|
|
20240724,180100,318046584,1670,1670,1670,1670,0
|
|
20240724,180000,318046584,1670,1670,1670,1670,0
|
|
20240724,175900,318046584,1670,1670,1670,1670,0
|
|
20240724,175800,318046584,1670,1670,1670,1670,930
|
|
20240724,175700,318046584,1670,1670,1670,1670,0
|
|
20240724,175600,318046584,1670,1670,1670,1670,0
|
|
20240724,175500,318046584,1670,1670,1670,1670,0
|
|
20240724,175400,318046584,1670,1670,1670,1670,0
|
|
20240724,175300,318046584,1670,1670,1670,1670,0
|
|
20240724,175200,318046584,1670,1670,1670,1670,0
|
|
20240724,175100,318046584,1670,1670,1670,1670,0
|
|
20240724,175000,318046584,1670,1670,1670,1670,0
|
|
20240724,174900,318046584,1670,1670,1670,1670,0
|
|
20240724,174800,318046584,1670,1670,1670,1670,0
|
|
20240724,174700,318046584,1670,1670,1670,1670,0
|
|
20240724,174600,318046584,1670,1670,1670,1670,0
|
|
20240724,174500,318046584,1670,1670,1670,1670,0
|
|
20240724,174400,318046584,1670,1670,1670,1670,0
|
|
20240724,174300,318046584,1670,1670,1670,1670,0
|
|
20240724,174200,318046584,1670,1670,1670,1670,0
|
|
20240724,174100,318046584,1670,1670,1670,1670,0
|
|
20240724,174000,318046584,1670,1670,1670,1670,0
|
|
20240724,173900,318046584,1670,1670,1670,1670,0
|
|
20240724,173800,318046584,1670,1670,1670,1670,0
|
|
20240724,173700,318046584,1670,1670,1670,1670,0
|
|
20240724,173600,318046584,1670,1670,1670,1670,0
|
|
20240724,173500,318046584,1670,1670,1670,1670,0
|
|
20240724,173400,318046584,1670,1670,1670,1670,0
|
|
20240724,173300,318046584,1670,1670,1670,1670,0
|
|
20240724,173200,318046584,1670,1670,1670,1670,0
|
|
20240724,173100,318046584,1670,1670,1670,1670,0
|
|
20240724,173000,318046584,1670,1670,1670,1670,0
|
|
20240724,172900,318046584,1670,1670,1670,1670,0
|
|
20240724,172800,318046584,1670,1670,1670,1670,930
|
|
20240724,172700,318046584,1670,1670,1670,1670,0
|
|
20240724,172600,318046584,1670,1670,1670,1670,0
|
|
20240724,172500,318046584,1670,1670,1670,1670,0
|
|
20240724,172400,318046584,1670,1670,1670,1670,0
|
|
20240724,172300,318046584,1670,1670,1670,1670,0
|
|
20240724,172200,318046584,1670,1670,1670,1670,0
|
|
20240724,172100,318046584,1670,1670,1670,1670,0
|
|
20240724,172000,318046584,1670,1670,1670,1670,0
|
|
20240724,171900,318046584,1670,1670,1670,1670,0
|
|
20240724,171800,318046584,1670,1670,1670,1670,0
|
|
20240724,171700,318046584,1670,1670,1670,1670,0
|
|
20240724,171600,318046584,1670,1670,1670,1670,0
|
|
20240724,171500,318046584,1670,1670,1670,1670,0
|
|
20240724,171400,318046584,1670,1670,1670,1670,0
|
|
20240724,171300,318046584,1670,1670,1670,1670,0
|
|
20240724,171200,318046584,1670,1670,1670,1670,0
|
|
20240724,171100,318046584,1670,1670,1670,1670,0
|
|
20240724,171000,318046584,1670,1670,1670,1670,0
|
|
20240724,170900,318046584,1670,1670,1670,1670,0
|
|
20240724,170800,318046584,1670,1670,1670,1670,0
|
|
20240724,170700,318046584,1670,1670,1670,1670,0
|
|
20240724,170600,318046584,1670,1670,1670,1670,0
|
|
20240724,170500,318046584,1670,1670,1670,1670,0
|
|
20240724,170400,318046584,1670,1670,1670,1670,0
|
|
20240724,170300,318046584,1670,1670,1670,1670,0
|
|
20240724,170200,318046584,1670,1670,1670,1670,0
|
|
20240724,170100,318046584,1670,1670,1670,1670,0
|
|
20240724,170000,318046584,1670,1670,1670,1670,0
|
|
20240724,165900,318046584,1670,1670,1670,1670,0
|
|
20240724,165800,318046584,1670,1670,1670,1670,930
|
|
20240724,165700,318046584,1670,1670,1670,1670,0
|
|
20240724,165600,318046584,1670,1670,1670,1670,0
|
|
20240724,165500,318046584,1670,1670,1670,1670,0
|
|
20240724,165400,318046584,1670,1670,1670,1670,0
|
|
20240724,165300,318046584,1670,1670,1670,1670,0
|
|
20240724,165200,318046584,1670,1670,1670,1670,0
|
|
20240724,165100,318046584,1670,1670,1670,1670,0
|
|
20240724,165000,318046584,1670,1670,1670,1670,0
|
|
20240724,164900,318046584,1670,1670,1670,1670,0
|
|
20240724,164800,318046584,1670,1670,1670,1670,0
|
|
20240724,164700,318046584,1670,1670,1670,1670,0
|
|
20240724,164600,318046584,1670,1670,1670,1670,0
|
|
20240724,164500,318046584,1670,1670,1670,1670,0
|
|
20240724,164400,318046584,1670,1670,1670,1670,0
|
|
20240724,164300,318046584,1670,1670,1670,1670,0
|
|
20240724,164200,318046584,1670,1670,1670,1670,0
|
|
20240724,164100,318046584,1670,1670,1670,1670,0
|
|
20240724,164000,318046584,1670,1670,1670,1670,0
|
|
20240724,163900,318046584,1670,1670,1670,1670,0
|
|
20240724,163800,318046584,1670,1670,1670,1670,0
|
|
20240724,163700,318046584,1670,1670,1670,1670,0
|
|
20240724,163600,318046584,1670,1670,1670,1670,0
|
|
20240724,163500,318046584,1670,1670,1670,1670,0
|
|
20240724,163400,318046584,1670,1670,1670,1670,0
|
|
20240724,163300,318046584,1670,1670,1670,1670,0
|
|
20240724,163200,318046584,1670,1670,1670,1670,0
|
|
20240724,163100,318046584,1670,1670,1670,1670,0
|
|
20240724,163000,318046584,1670,1670,1670,1670,0
|
|
20240724,162900,318046584,1670,1670,1670,1670,0
|
|
20240724,162800,318046584,1670,1670,1670,1670,930
|
|
20240724,162700,318046584,1670,1670,1670,1670,0
|
|
20240724,162600,318046584,1670,1670,1670,1670,0
|
|
20240724,162500,318046584,1670,1670,1670,1670,0
|
|
20240724,162400,318046584,1670,1670,1670,1670,0
|
|
20240724,162300,318046584,1670,1670,1670,1670,0
|
|
20240724,162200,318046584,1670,1670,1670,1670,0
|
|
20240724,162100,318046584,1670,1670,1670,1670,0
|
|
20240724,162000,318046584,1670,1670,1670,1670,0
|
|
20240724,161900,318046584,1670,1670,1670,1670,0
|
|
20240724,161800,318046584,1670,1670,1670,1670,0
|
|
20240724,161700,318046584,1670,1670,1670,1670,0
|
|
20240724,161600,318046584,1670,1670,1670,1670,0
|
|
20240724,161500,318046584,1670,1670,1670,1670,0
|
|
20240724,161400,318046584,1670,1670,1670,1670,0
|
|
20240724,161300,318046584,1670,1670,1670,1670,0
|
|
20240724,161200,318046584,1670,1670,1670,1670,0
|
|
20240724,161100,318046584,1670,1670,1670,1670,0
|
|
20240724,161000,318046584,1670,1670,1670,1670,0
|
|
20240724,160900,318046584,1670,1670,1670,1670,0
|
|
20240724,160800,318046584,1670,1670,1670,1670,0
|
|
20240724,160700,318046584,1670,1670,1670,1670,0
|
|
20240724,160600,318046584,1670,1670,1670,1670,0
|
|
20240724,160500,318046584,1670,1670,1670,1670,0
|
|
20240724,160400,318046584,1670,1670,1670,1670,0
|
|
20240724,160300,318046584,1670,1670,1670,1670,0
|
|
20240724,160200,318046584,1670,1670,1670,1670,0
|
|
20240724,160100,318046584,1670,1670,1670,1670,0
|
|
20240724,160000,318046584,1670,1670,1670,1670,0
|
|
20240724,155900,318046584,1670,1670,1670,1670,0
|
|
20240724,155800,318046584,1670,1670,1670,1670,930
|
|
20240724,155700,318046584,1670,1670,1670,1670,0
|
|
20240724,155600,318046584,1670,1670,1670,1670,0
|
|
20240724,155500,318046584,1670,1670,1670,1670,0
|
|
20240724,155400,318046584,1670,1670,1670,1670,0
|
|
20240724,155300,318046584,1670,1670,1670,1670,0
|
|
20240724,155200,318046584,1670,1670,1670,1670,0
|
|
20240724,155100,318046584,1670,1670,1670,1670,0
|
|
20240724,155000,318046584,1670,1670,1670,1670,0
|
|
20240724,154900,318046584,1670,1670,1670,1670,0
|
|
20240724,154800,318046584,1670,1670,1670,1670,0
|
|
20240724,154700,318046584,1670,1670,1670,1670,0
|
|
20240724,154600,318046584,1670,1670,1670,1670,0
|
|
20240724,154500,318046584,1670,1670,1670,1670,0
|
|
20240724,154400,318046584,1670,1670,1670,1670,0
|
|
20240724,154300,318046584,1670,1670,1670,1670,0
|
|
20240724,154200,318046584,1670,1670,1670,1670,0
|
|
20240724,154100,318046584,1670,1670,1670,1670,0
|
|
20240724,154000,318046584,1670,1670,1670,1670,0
|
|
20240724,153900,318046584,1670,1670,1670,1670,0
|
|
20240724,153800,318046584,1670,1670,1670,1670,0
|
|
20240724,153700,318046584,1670,1670,1670,1670,0
|
|
20240724,153600,318046584,1670,1670,1670,1670,0
|
|
20240724,153500,318046584,1670,1670,1670,1670,0
|
|
20240724,153400,318046584,1670,1670,1670,1670,0
|
|
20240724,153300,318046584,1670,1670,1670,1670,0
|
|
20240724,153200,318046584,1670,1670,1670,1670,0
|
|
20240724,153100,318046584,1670,1670,1670,1670,0
|
|
20240724,153000,318046584,1670,1670,1670,1670,930
|
|
20240724,152900,316493484,1671,1671,1671,1671,0
|
|
20240724,152800,316493484,1671,1671,1671,1671,0
|
|
20240724,152700,316493484,1671,1671,1671,1671,0
|
|
20240724,152600,316493484,1671,1671,1671,1671,0
|
|
20240724,152500,316493484,1671,1671,1671,1671,0
|
|
20240724,152400,316493484,1671,1671,1671,1671,0
|
|
20240724,152300,316493484,1671,1671,1671,1671,0
|
|
20240724,152200,316493484,1671,1671,1671,1671,0
|
|
20240724,152100,316493484,1671,1671,1671,1671,0
|
|
20240724,152000,316493484,1671,1671,1671,1671,0
|
|
20240724,151900,316493484,1671,1663,1671,1663,1244
|
|
20240724,151800,314422774,1672,1671,1672,1671,314
|
|
20240724,151700,313898079,1672,1665,1672,1660,12781
|
|
20240724,151600,292657320,1665,1666,1671,1665,225
|
|
20240724,151500,292281728,1671,1671,1671,1671,0
|
|
20240724,151400,292281728,1671,1671,1671,1671,290
|
|
20240724,151300,291797138,1671,1666,1671,1665,428
|
|
20240724,151200,291084197,1666,1666,1666,1666,0
|
|
20240724,151100,291084197,1666,1666,1671,1665,2411
|
|
20240724,151000,287069200,1666,1671,1671,1666,133
|
|
20240724,150900,286847522,1671,1671,1671,1671,10
|
|
20240724,150800,286830812,1671,1671,1671,1671,0
|
|
20240724,150700,286830812,1671,1671,1671,1671,125
|
|
20240724,150600,286621937,1671,1671,1671,1671,49
|
|
20240724,150500,286540058,1666,1666,1666,1666,0
|
|
20240724,150400,286540058,1666,1671,1671,1666,1016
|
|
20240724,150300,284847322,1671,1671,1671,1671,0
|
|
20240724,150200,284847322,1671,1671,1671,1671,0
|
|
20240724,150100,284847322,1671,1671,1671,1671,1
|
|
20240724,150000,284845651,1666,1669,1669,1666,683
|
|
20240724,145900,283707707,1670,1670,1670,1670,0
|
|
20240724,145800,283707707,1670,1670,1670,1670,6
|
|
20240724,145700,283697687,1671,1671,1671,1671,1
|
|
20240724,145600,283696016,1671,1671,1671,1671,2
|
|
20240724,145500,283692674,1672,1671,1672,1671,4
|
|
20240724,145400,283685989,1671,1671,1671,1671,0
|
|
20240724,145300,283685989,1671,1671,1671,1671,200
|
|
20240724,145200,283351789,1671,1671,1671,1671,0
|
|
20240724,145100,283351789,1671,1671,1671,1671,600
|
|
20240724,145000,282349189,1672,1672,1672,1672,0
|
|
20240724,144900,282349189,1672,1672,1672,1672,0
|
|
20240724,144800,282349189,1672,1672,1672,1672,2805
|
|
20240724,144700,277659229,1672,1672,1672,1672,0
|
|
20240724,144600,277659229,1672,1672,1672,1672,0
|
|
20240724,144500,277659229,1672,1672,1672,1672,50
|
|
20240724,144400,277575629,1672,1672,1672,1672,0
|
|
20240724,144300,277575629,1672,1672,1672,1672,0
|
|
20240724,144200,277575629,1672,1672,1672,1672,115
|
|
20240724,144100,277383349,1673,1673,1673,1673,0
|
|
20240724,144000,277383349,1673,1673,1673,1673,6
|
|
20240724,143900,277373311,1673,1673,1673,1673,0
|
|
20240724,143800,277373311,1673,1673,1673,1673,100
|
|
20240724,143700,277206011,1672,1672,1672,1672,0
|
|
20240724,143600,277206011,1672,1670,1672,1670,1986
|
|
20240724,143500,273887053,1670,1670,1670,1670,0
|
|
20240724,143400,273887053,1670,1670,1670,1670,0
|
|
20240724,143300,273887053,1670,1670,1670,1668,3590
|
|
20240724,143200,267897753,1670,1670,1670,1670,0
|
|
20240724,143100,267897753,1670,1670,1670,1670,0
|
|
20240724,143000,267897753,1670,1670,1670,1670,1
|
|
20240724,142900,267896083,1668,1668,1668,1668,0
|
|
20240724,142800,267896083,1668,1668,1668,1668,197
|
|
20240724,142700,267567487,1667,1668,1668,1667,363
|
|
20240724,142600,266962345,1667,1670,1670,1667,114
|
|
20240724,142500,266772171,1670,1670,1670,1670,100
|
|
20240724,142400,266605171,1670,1670,1670,1670,0
|
|
20240724,142300,266605171,1670,1670,1670,1670,80
|
|
20240724,142200,266471571,1670,1670,1670,1670,400
|
|
20240724,142100,265803571,1670,1670,1670,1665,4732
|
|
20240724,142000,257901286,1665,1665,1665,1665,337
|
|
20240724,141900,257340181,1665,1668,1668,1665,2701
|
|
20240724,141800,252839262,1672,1672,1672,1672,0
|
|
20240724,141700,252839262,1672,1672,1672,1672,1
|
|
20240724,141600,252837590,1673,1673,1673,1673,2
|
|
20240724,141500,252834244,1668,1668,1668,1668,0
|
|
20240724,141400,252834244,1668,1668,1668,1668,0
|
|
20240724,141300,252834244,1668,1669,1669,1668,131
|
|
20240724,141200,252615735,1673,1673,1673,1673,1
|
|
20240724,141100,252614062,1673,1673,1673,1673,100
|
|
20240724,141000,252446762,1673,1673,1673,1673,0
|
|
20240724,140900,252446762,1673,1673,1673,1673,0
|
|
20240724,140800,252446762,1673,1669,1673,1669,101
|
|
20240724,140700,252278189,1673,1669,1673,1669,104
|
|
20240724,140600,252104609,1673,1669,1673,1669,2001
|
|
20240724,140500,248764936,1673,1669,1673,1669,152
|
|
20240724,140400,248511240,1673,1673,1673,1669,62
|
|
20240724,140300,248407754,1669,1669,1669,1669,0
|
|
20240724,140200,248407754,1669,1669,1669,1669,199
|
|
20240724,140100,248075623,1675,1675,1675,1675,0
|
|
20240724,140000,248075623,1675,1675,1675,1675,4
|
|
20240724,135900,248068923,1675,1675,1675,1675,1
|
|
20240724,135800,248067248,1667,1670,1676,1666,4275
|
|
20240724,135700,240934296,1669,1675,1675,1669,962
|
|
20240724,135600,239328337,1676,1676,1676,1676,0
|
|
20240724,135500,239328337,1676,1676,1676,1676,0
|
|
20240724,135400,239328337,1676,1676,1676,1676,0
|
|
20240724,135300,239328337,1676,1676,1676,1676,5
|
|
20240724,135200,239319957,1676,1676,1676,1676,0
|
|
20240724,135100,239319957,1676,1676,1676,1676,0
|
|
20240724,135000,239319957,1676,1676,1676,1676,0
|
|
20240724,134900,239319957,1676,1676,1676,1676,0
|
|
20240724,134800,239319957,1676,1676,1676,1676,5
|
|
20240724,134700,239311577,1677,1677,1677,1677,0
|
|
20240724,134600,239311577,1677,1677,1677,1677,0
|
|
20240724,134500,239311577,1677,1677,1677,1677,0
|
|
20240724,134400,239311577,1677,1677,1677,1677,100
|
|
20240724,134300,239143877,1677,1677,1677,1677,0
|
|
20240724,134200,239143877,1677,1677,1677,1677,1
|
|
20240724,134100,239142200,1669,1669,1669,1669,0
|
|
20240724,134000,239142200,1669,1670,1670,1669,358
|
|
20240724,133900,238544519,1669,1669,1669,1669,816
|
|
20240724,133800,237182615,1669,1669,1669,1669,0
|
|
20240724,133700,237182615,1669,1672,1672,1669,2685
|
|
20240724,133600,232697072,1672,1672,1672,1672,51
|
|
20240724,133500,232611800,1672,1672,1672,1672,0
|
|
20240724,133400,232611800,1672,1672,1672,1672,500
|
|
20240724,133300,231775800,1672,1672,1672,1672,300
|
|
20240724,133200,231274200,1672,1672,1672,1672,0
|
|
20240724,133100,231274200,1672,1675,1675,1672,2700
|
|
20240724,133000,226757396,1675,1675,1675,1675,200
|
|
20240724,132900,226422396,1675,1675,1675,1675,0
|
|
20240724,132800,226422396,1675,1675,1675,1675,0
|
|
20240724,132700,226422396,1675,1675,1675,1675,0
|
|
20240724,132600,226422396,1675,1675,1675,1675,0
|
|
20240724,132500,226422396,1675,1677,1677,1675,1964
|
|
20240724,132400,223131348,1677,1682,1682,1677,2914
|
|
20240724,132300,218233956,1684,1684,1684,1684,0
|
|
20240724,132200,218233956,1684,1684,1684,1684,0
|
|
20240724,132100,218233956,1684,1684,1684,1684,0
|
|
20240724,132000,218233956,1684,1684,1684,1684,0
|
|
20240724,131900,218233956,1684,1684,1684,1684,0
|
|
20240724,131800,218233956,1684,1684,1684,1684,0
|
|
20240724,131700,218233956,1684,1684,1684,1684,0
|
|
20240724,131600,218233956,1684,1684,1684,1684,201
|
|
20240724,131500,217895472,1682,1682,1682,1682,69
|
|
20240724,131400,217779414,1684,1682,1684,1682,365
|
|
20240724,131300,217165458,1682,1682,1682,1682,2792
|
|
20240724,131200,212469314,1684,1684,1684,1684,0
|
|
20240724,131100,212469314,1684,1684,1684,1684,1
|
|
20240724,131000,212467630,1680,1680,1680,1680,0
|
|
20240724,130900,212467630,1680,1680,1680,1680,0
|
|
20240724,130800,212467630,1680,1680,1680,1680,147
|
|
20240724,130700,212220670,1680,1680,1680,1680,1
|
|
20240724,130600,212218990,1680,1680,1680,1680,0
|
|
20240724,130500,212218990,1680,1680,1680,1680,0
|
|
20240724,130400,212218990,1680,1680,1680,1680,0
|
|
20240724,130300,212218990,1680,1680,1680,1680,0
|
|
20240724,130200,212218990,1680,1680,1680,1680,0
|
|
20240724,130100,212218990,1680,1680,1680,1680,0
|
|
20240724,130000,212218990,1680,1680,1680,1680,0
|
|
20240724,125900,212218990,1680,1680,1680,1680,0
|
|
20240724,125800,212218990,1680,1680,1680,1680,10
|
|
20240724,125700,212202190,1680,1680,1680,1680,0
|
|
20240724,125600,212202190,1680,1679,1680,1679,112
|
|
20240724,125500,212014045,1679,1679,1679,1679,0
|
|
20240724,125400,212014045,1679,1679,1679,1679,20
|
|
20240724,125300,211980465,1678,1678,1678,1678,0
|
|
20240724,125200,211980465,1678,1678,1678,1678,1797
|
|
20240724,125100,208965099,1684,1684,1684,1684,0
|
|
20240724,125000,208965099,1684,1676,1684,1676,118
|
|
20240724,124900,208767323,1676,1678,1678,1676,810
|
|
20240724,124800,207409709,1677,1677,1677,1677,0
|
|
20240724,124700,207409709,1677,1677,1677,1677,0
|
|
20240724,124600,207409709,1677,1677,1677,1677,0
|
|
20240724,124500,207409709,1677,1677,1677,1677,0
|
|
20240724,124400,207409709,1677,1677,1677,1677,0
|
|
20240724,124300,207409709,1677,1677,1677,1677,668
|
|
20240724,124200,206289473,1684,1684,1684,1684,0
|
|
20240724,124100,206289473,1684,1684,1684,1684,300
|
|
20240724,124000,205784273,1684,1684,1684,1684,0
|
|
20240724,123900,205784273,1684,1684,1684,1684,0
|
|
20240724,123800,205784273,1684,1684,1684,1684,0
|
|
20240724,123700,205784273,1684,1684,1684,1684,0
|
|
20240724,123600,205784273,1684,1684,1684,1684,190
|
|
20240724,123500,205464313,1684,1684,1684,1684,0
|
|
20240724,123400,205464313,1684,1684,1684,1684,0
|
|
20240724,123300,205464313,1684,1684,1684,1684,1
|
|
20240724,123200,205462629,1684,1684,1684,1684,1
|
|
20240724,123100,205460945,1676,1677,1677,1676,690
|
|
20240724,123000,204304485,1678,1678,1678,1678,0
|
|
20240724,122900,204304485,1678,1679,1679,1678,85
|
|
20240724,122800,204161823,1679,1680,1680,1679,100
|
|
20240724,122700,203993891,1681,1681,1681,1681,896
|
|
20240724,122600,202487715,1681,1681,1681,1681,54
|
|
20240724,122500,202396941,1680,1680,1680,1680,0
|
|
20240724,122400,202396941,1680,1680,1680,1680,0
|
|
20240724,122300,202396941,1680,1680,1680,1680,6
|
|
20240724,122200,202386861,1683,1683,1683,1683,1
|
|
20240724,122100,202385178,1679,1679,1679,1679,0
|
|
20240724,122000,202385178,1679,1679,1679,1679,0
|
|
20240724,121900,202385178,1679,1679,1679,1679,0
|
|
20240724,121800,202385178,1679,1679,1679,1679,450
|
|
20240724,121700,201629628,1679,1679,1679,1679,122
|
|
20240724,121600,201424790,1681,1681,1681,1681,0
|
|
20240724,121500,201424790,1681,1681,1681,1681,500
|
|
20240724,121400,200584290,1681,1681,1681,1681,0
|
|
20240724,121300,200584290,1681,1681,1681,1681,0
|
|
20240724,121200,200584290,1681,1681,1681,1681,1
|
|
20240724,121100,200582609,1678,1678,1678,1678,0
|
|
20240724,121000,200582609,1678,1678,1678,1678,0
|
|
20240724,120900,200582609,1678,1678,1678,1678,0
|
|
20240724,120800,200582609,1678,1678,1678,1678,0
|
|
20240724,120700,200582609,1678,1678,1678,1678,0
|
|
20240724,120600,200582609,1678,1678,1678,1678,0
|
|
20240724,120500,200582609,1678,1677,1678,1677,1020
|
|
20240724,120400,198871059,1669,1669,1669,1669,0
|
|
20240724,120300,198871059,1669,1669,1669,1669,0
|
|
20240724,120200,198871059,1669,1668,1669,1667,3904
|
|
20240724,120100,192362694,1668,1676,1676,1668,11160
|
|
20240724,120000,173722762,1677,1677,1677,1677,40
|
|
20240724,115900,173655682,1677,1677,1677,1677,0
|
|
20240724,115800,173655682,1677,1677,1677,1677,136
|
|
20240724,115700,173427610,1678,1678,1678,1678,0
|
|
20240724,115600,173427610,1678,1678,1678,1678,34
|
|
20240724,115500,173370558,1677,1677,1677,1677,0
|
|
20240724,115400,173370558,1677,1677,1677,1677,0
|
|
20240724,115300,173370558,1677,1677,1677,1677,0
|
|
20240724,115200,173370558,1677,1677,1677,1677,0
|
|
20240724,115100,173370558,1677,1677,1677,1677,0
|
|
20240724,115000,173370558,1677,1677,1677,1677,0
|
|
20240724,114900,173370558,1677,1677,1677,1677,564
|
|
20240724,114800,172424730,1677,1677,1677,1677,210
|
|
20240724,114700,172072560,1681,1681,1681,1681,1
|
|
20240724,114600,172070879,1677,1680,1680,1677,778
|
|
20240724,114500,170765573,1681,1681,1681,1681,0
|
|
20240724,114400,170765573,1681,1681,1681,1681,0
|
|
20240724,114300,170765573,1681,1681,1681,1681,593
|
|
20240724,114200,169768740,1681,1681,1681,1681,0
|
|
20240724,114100,169768740,1681,1681,1681,1681,121
|
|
20240724,114000,169565339,1681,1681,1681,1681,0
|
|
20240724,113900,169565339,1681,1681,1681,1681,0
|
|
20240724,113800,169565339,1681,1681,1681,1681,0
|
|
20240724,113700,169565339,1681,1681,1681,1681,0
|
|
20240724,113600,169565339,1681,1681,1681,1681,0
|
|
20240724,113500,169565339,1681,1681,1681,1681,0
|
|
20240724,113400,169565339,1681,1681,1681,1681,0
|
|
20240724,113300,169565339,1681,1681,1681,1681,0
|
|
20240724,113200,169565339,1681,1681,1681,1681,0
|
|
20240724,113100,169565339,1681,1685,1685,1681,200
|
|
20240724,113000,169228660,1686,1686,1686,1686,10
|
|
20240724,112900,169211800,1686,1686,1686,1686,0
|
|
20240724,112800,169211800,1686,1686,1686,1686,205
|
|
20240724,112700,168866170,1686,1686,1686,1686,10
|
|
20240724,112600,168849310,1687,1687,1687,1687,110
|
|
20240724,112500,168663740,1684,1682,1684,1682,2756
|
|
20240724,112400,164023269,1682,1682,1682,1682,0
|
|
20240724,112300,164023269,1682,1682,1682,1682,1
|
|
20240724,112200,164021587,1682,1682,1682,1682,26
|
|
20240724,112100,163977855,1682,1682,1682,1682,1
|
|
20240724,112000,163976173,1677,1677,1677,1677,0
|
|
20240724,111900,163976173,1677,1677,1677,1677,0
|
|
20240724,111800,163976173,1677,1677,1677,1677,0
|
|
20240724,111700,163976173,1677,1677,1677,1677,25
|
|
20240724,111600,163934248,1670,1670,1670,1670,0
|
|
20240724,111500,163934248,1670,1677,1677,1670,1829
|
|
20240724,111400,160870301,1682,1682,1682,1682,0
|
|
20240724,111300,160870301,1682,1682,1682,1682,0
|
|
20240724,111200,160870301,1682,1682,1682,1682,0
|
|
20240724,111100,160870301,1682,1682,1682,1682,10
|
|
20240724,111000,160853481,1683,1683,1683,1683,0
|
|
20240724,110900,160853481,1683,1683,1683,1683,1
|
|
20240724,110800,160851798,1680,1680,1680,1680,340
|
|
20240724,110700,160280598,1680,1680,1680,1680,1
|
|
20240724,110600,160278918,1669,1674,1674,1669,2500
|
|
20240724,110500,156104791,1680,1680,1680,1680,0
|
|
20240724,110400,156104791,1680,1680,1680,1680,0
|
|
20240724,110300,156104791,1680,1680,1680,1680,0
|
|
20240724,110200,156104791,1680,1680,1680,1680,1
|
|
20240724,110100,156103111,1674,1674,1674,1674,420
|
|
20240724,110000,155400031,1669,1669,1669,1669,0
|
|
20240724,105900,155400031,1669,1669,1669,1669,100
|
|
20240724,105800,155233131,1669,1671,1671,1669,2021
|
|
20240724,105700,151857900,1672,1673,1673,1672,103
|
|
20240724,105600,151685682,1673,1674,1674,1673,195
|
|
20240724,105500,151359387,1674,1675,1675,1674,103
|
|
20240724,105400,151186964,1675,1675,1675,1675,30
|
|
20240724,105300,151136714,1675,1675,1675,1675,91
|
|
20240724,105200,150984289,1680,1680,1680,1680,0
|
|
20240724,105100,150984289,1680,1680,1680,1680,0
|
|
20240724,105000,150984289,1680,1680,1680,1680,0
|
|
20240724,104900,150984289,1680,1680,1680,1680,0
|
|
20240724,104800,150984289,1680,1680,1680,1680,0
|
|
20240724,104700,150984289,1680,1680,1680,1680,100
|
|
20240724,104600,150816289,1680,1680,1680,1680,0
|
|
20240724,104500,150816289,1680,1680,1680,1673,802
|
|
20240724,104400,149470329,1680,1677,1680,1677,2352
|
|
20240724,104300,145521224,1676,1676,1676,1676,400
|
|
20240724,104200,144850824,1676,1672,1676,1672,833
|
|
20240724,104100,143455420,1672,1672,1672,1672,0
|
|
20240724,104000,143455420,1672,1672,1672,1671,541
|
|
20240724,103900,142551068,1670,1670,1670,1670,0
|
|
20240724,103800,142551068,1670,1670,1671,1670,186
|
|
20240724,103700,142240348,1670,1670,1670,1670,3
|
|
20240724,103600,142235338,1679,1679,1679,1679,0
|
|
20240724,103500,142235338,1679,1679,1679,1679,0
|
|
20240724,103400,142235338,1679,1679,1679,1679,1
|
|
20240724,103300,142233659,1680,1680,1680,1680,0
|
|
20240724,103200,142233659,1680,1680,1680,1680,0
|
|
20240724,103100,142233659,1680,1680,1680,1680,0
|
|
20240724,103000,142233659,1680,1680,1680,1680,10
|
|
20240724,102900,142216859,1682,1682,1682,1682,0
|
|
20240724,102800,142216859,1682,1670,1682,1670,3
|
|
20240724,102700,142211829,1670,1675,1675,1670,437
|
|
20240724,102600,141480821,1670,1670,1670,1670,200
|
|
20240724,102500,141146821,1678,1678,1678,1678,1
|
|
20240724,102400,141145143,1670,1682,1682,1670,2683
|
|
20240724,102300,136657553,1680,1680,1680,1680,429
|
|
20240724,102200,135936833,1680,1680,1680,1680,0
|
|
20240724,102100,135936833,1680,1680,1680,1680,28
|
|
20240724,102000,135889793,1673,1673,1673,1673,0
|
|
20240724,101900,135889793,1673,1673,1673,1673,0
|
|
20240724,101800,135889793,1673,1673,1673,1673,0
|
|
20240724,101700,135889793,1673,1675,1675,1673,1430
|
|
20240724,101600,133496764,1680,1680,1680,1680,1
|
|
20240724,101500,133495084,1680,1680,1680,1680,0
|
|
20240724,101400,133495084,1680,1680,1680,1680,0
|
|
20240724,101300,133495084,1680,1680,1680,1680,0
|
|
20240724,101200,133495084,1680,1680,1680,1680,0
|
|
20240724,101100,133495084,1680,1680,1680,1680,0
|
|
20240724,101000,133495084,1680,1679,1680,1679,255
|
|
20240724,100900,133066938,1674,1674,1674,1674,1
|
|
20240724,100800,133065264,1674,1675,1675,1674,330
|
|
20240724,100700,132512791,1675,1675,1675,1675,50
|
|
20240724,100600,132429041,1675,1675,1675,1675,30
|
|
20240724,100500,132378791,1675,1675,1675,1675,660
|
|
20240724,100400,131273291,1680,1680,1680,1680,1111
|
|
20240724,100300,129406811,1682,1683,1683,1682,10
|
|
20240724,100200,129389986,1685,1685,1685,1685,0
|
|
20240724,100100,129389986,1685,1685,1685,1685,1
|
|
20240724,100000,129388301,1674,1687,1687,1674,305
|
|
20240724,095900,128877612,1687,1687,1687,1687,53
|
|
20240724,095800,128788201,1687,1687,1687,1687,340
|
|
20240724,095700,128214621,1687,1687,1687,1687,2
|
|
20240724,095600,128211247,1670,1677,1687,1670,1105
|
|
20240724,095500,126363173,1687,1677,1687,1677,209
|
|
20240724,095400,126012670,1677,1678,1678,1677,1500
|
|
20240724,095300,123497100,1678,1686,1686,1678,2458
|
|
20240724,095200,119357854,1687,1687,1687,1687,2
|
|
20240724,095100,119354480,1687,1687,1687,1687,1
|
|
20240724,095000,119352793,1687,1687,1687,1687,2
|
|
20240724,094900,119349419,1688,1688,1688,1688,0
|
|
20240724,094800,119349419,1688,1688,1688,1688,49
|
|
20240724,094700,119266707,1688,1675,1688,1675,101
|
|
20240724,094600,119097519,1689,1675,1689,1675,101
|
|
20240724,094500,118928330,1674,1674,1674,1674,0
|
|
20240724,094400,118928330,1674,1674,1674,1674,6
|
|
20240724,094300,118918286,1674,1674,1674,1674,100
|
|
20240724,094200,118750886,1689,1689,1689,1689,1
|
|
20240724,094100,118749197,1689,1687,1690,1687,4007
|
|
20240724,094000,111985355,1675,1683,1683,1675,10
|
|
20240724,093900,111968567,1688,1688,1688,1688,0
|
|
20240724,093800,111968567,1688,1688,1688,1688,550
|
|
20240724,093700,111040167,1686,1685,1686,1684,17
|
|
20240724,093600,111011508,1670,1670,1670,1670,0
|
|
20240724,093500,111011508,1670,1679,1685,1670,4600
|
|
20240724,093400,103265009,1679,1679,1679,1679,1264
|
|
20240724,093300,101142753,1668,1669,1669,1668,397
|
|
20240724,093200,100480458,1678,1674,1678,1670,3830
|
|
20240724,093100,94075348,1678,1675,1678,1675,490
|
|
20240724,093000,93254595,1675,1675,1675,1675,37
|
|
20240724,092900,93192620,1675,1679,1679,1675,103
|
|
20240724,092800,93020075,1680,1680,1680,1680,0
|
|
20240724,092700,93020075,1680,1680,1680,1680,102
|
|
20240724,092600,92848715,1680,1680,1680,1680,0
|
|
20240724,092500,92848715,1680,1689,1689,1680,2968
|
|
20240724,092400,87853804,1689,1689,1689,1689,5
|
|
20240724,092300,87845359,1687,1687,1687,1687,0
|
|
20240724,092200,87845359,1687,1687,1687,1687,10
|
|
20240724,092100,87828489,1689,1690,1690,1689,265
|
|
20240724,092000,87380785,1689,1685,1689,1685,11
|
|
20240724,091900,87362210,1684,1684,1684,1684,0
|
|
20240724,091800,87362210,1684,1687,1690,1684,580
|
|
20240724,091700,86385178,1690,1690,1690,1690,0
|
|
20240724,091600,86385178,1690,1690,1690,1690,200
|
|
20240724,091500,86047178,1690,1690,1690,1690,407
|
|
20240724,091400,85359348,1688,1690,1690,1688,3
|
|
20240724,091300,85354281,1680,1680,1680,1680,0
|
|
20240724,091200,85354281,1680,1680,1680,1680,176
|
|
20240724,091100,85058601,1681,1681,1681,1681,10
|
|
20240724,091000,85041791,1681,1681,1685,1681,124
|
|
20240724,090900,84833343,1681,1685,1685,1681,285
|
|
20240724,090800,84353918,1685,1680,1685,1672,559
|
|
20240724,090700,83412517,1685,1670,1685,1670,7150
|
|
20240724,090600,71433645,1670,1665,1670,1665,8352
|
|
20240724,090500,57515175,1665,1662,1667,1660,16833
|
|
20240724,090400,29560899,1664,1668,1669,1663,4699
|
|
20240724,090300,21738125,1669,1670,1670,1669,1008
|
|
20240724,090200,20055766,1669,1678,1678,1669,5684
|
|
20240724,090100,10549182,1679,1684,1684,1679,1935
|
|
20240724,090000,7294371,1685,1690,1690,1685,4320
|