637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,193400,804998113,1692,1692,1692,1692,22512
|
|
20240719,193300,804998113,1692,1692,1692,1692,0
|
|
20240719,193200,804998113,1692,1692,1692,1692,0
|
|
20240719,193100,804998113,1692,1692,1692,1692,0
|
|
20240719,193000,804998113,1692,1692,1692,1692,0
|
|
20240719,192900,804998113,1692,1692,1692,1692,0
|
|
20240719,192800,804998113,1692,1692,1692,1692,0
|
|
20240719,192700,804998113,1692,1692,1692,1692,0
|
|
20240719,192600,804998113,1692,1692,1692,1692,0
|
|
20240719,192500,804998113,1692,1692,1692,1692,0
|
|
20240719,192400,804998113,1692,1692,1692,1692,0
|
|
20240719,192300,804998113,1692,1692,1692,1692,0
|
|
20240719,192200,804998113,1692,1692,1692,1692,0
|
|
20240719,192100,804998113,1692,1692,1692,1692,0
|
|
20240719,192000,804998113,1692,1692,1692,1692,0
|
|
20240719,191900,804998113,1692,1692,1692,1692,0
|
|
20240719,191800,804998113,1692,1692,1692,1692,0
|
|
20240719,191700,804998113,1692,1692,1692,1692,0
|
|
20240719,191600,804998113,1692,1692,1692,1692,0
|
|
20240719,191500,804998113,1692,1692,1692,1692,0
|
|
20240719,191400,804998113,1692,1692,1692,1692,0
|
|
20240719,191300,804998113,1692,1692,1692,1692,0
|
|
20240719,191200,804998113,1692,1692,1692,1692,0
|
|
20240719,191100,804998113,1692,1692,1692,1692,0
|
|
20240719,191000,804998113,1692,1692,1692,1692,0
|
|
20240719,190900,804998113,1692,1692,1692,1692,0
|
|
20240719,190800,804998113,1692,1692,1692,1692,0
|
|
20240719,190700,804998113,1692,1692,1692,1692,0
|
|
20240719,190600,804998113,1692,1692,1692,1692,0
|
|
20240719,190500,804998113,1692,1692,1692,1692,0
|
|
20240719,190400,804998113,1692,1692,1692,1692,22512
|
|
20240719,190300,804998113,1692,1692,1692,1692,0
|
|
20240719,190200,804998113,1692,1692,1692,1692,0
|
|
20240719,190100,804998113,1692,1692,1692,1692,0
|
|
20240719,190000,804998113,1692,1692,1692,1692,0
|
|
20240719,185900,804998113,1692,1692,1692,1692,0
|
|
20240719,185800,804998113,1692,1692,1692,1692,0
|
|
20240719,185700,804998113,1692,1692,1692,1692,0
|
|
20240719,185600,804998113,1692,1692,1692,1692,0
|
|
20240719,185500,804998113,1692,1692,1692,1692,0
|
|
20240719,185400,804998113,1692,1692,1692,1692,0
|
|
20240719,185300,804998113,1692,1692,1692,1692,0
|
|
20240719,185200,804998113,1692,1692,1692,1692,0
|
|
20240719,185100,804998113,1692,1692,1692,1692,0
|
|
20240719,185000,804998113,1692,1692,1692,1692,0
|
|
20240719,184900,804998113,1692,1692,1692,1692,0
|
|
20240719,184800,804998113,1692,1692,1692,1692,0
|
|
20240719,184700,804998113,1692,1692,1692,1692,0
|
|
20240719,184600,804998113,1692,1692,1692,1692,0
|
|
20240719,184500,804998113,1692,1692,1692,1692,0
|
|
20240719,184400,804998113,1692,1692,1692,1692,0
|
|
20240719,184300,804998113,1692,1692,1692,1692,0
|
|
20240719,184200,804998113,1692,1692,1692,1692,0
|
|
20240719,184100,804998113,1692,1692,1692,1692,0
|
|
20240719,184000,804998113,1692,1692,1692,1692,0
|
|
20240719,183900,804998113,1692,1692,1692,1692,0
|
|
20240719,183800,804998113,1692,1692,1692,1692,0
|
|
20240719,183700,804998113,1692,1692,1692,1692,0
|
|
20240719,183600,804998113,1692,1692,1692,1692,0
|
|
20240719,183500,804998113,1692,1692,1692,1692,0
|
|
20240719,183400,804998113,1692,1692,1692,1692,22512
|
|
20240719,183300,804998113,1692,1692,1692,1692,0
|
|
20240719,183200,804998113,1692,1692,1692,1692,0
|
|
20240719,183100,804998113,1692,1692,1692,1692,0
|
|
20240719,183000,804998113,1692,1692,1692,1692,0
|
|
20240719,182900,804998113,1692,1692,1692,1692,0
|
|
20240719,182800,804998113,1692,1692,1692,1692,0
|
|
20240719,182700,804998113,1692,1692,1692,1692,0
|
|
20240719,182600,804998113,1692,1692,1692,1692,0
|
|
20240719,182500,804998113,1692,1692,1692,1692,0
|
|
20240719,182400,804998113,1692,1692,1692,1692,0
|
|
20240719,182300,804998113,1692,1692,1692,1692,0
|
|
20240719,182200,804998113,1692,1692,1692,1692,0
|
|
20240719,182100,804998113,1692,1692,1692,1692,0
|
|
20240719,182000,804998113,1692,1692,1692,1692,0
|
|
20240719,181900,804998113,1692,1692,1692,1692,0
|
|
20240719,181800,804998113,1692,1692,1692,1692,0
|
|
20240719,181700,804998113,1692,1692,1692,1692,0
|
|
20240719,181600,804998113,1692,1692,1692,1692,0
|
|
20240719,181500,804998113,1692,1692,1692,1692,0
|
|
20240719,181400,804998113,1692,1692,1692,1692,0
|
|
20240719,181300,804998113,1692,1692,1692,1692,0
|
|
20240719,181200,804998113,1692,1692,1692,1692,0
|
|
20240719,181100,804998113,1692,1692,1692,1692,0
|
|
20240719,181000,804998113,1692,1692,1692,1692,0
|
|
20240719,180900,804998113,1692,1692,1692,1692,0
|
|
20240719,180800,804998113,1692,1692,1692,1692,0
|
|
20240719,180700,804998113,1692,1692,1692,1692,0
|
|
20240719,180600,804998113,1692,1692,1692,1692,0
|
|
20240719,180500,804998113,1692,1692,1692,1692,0
|
|
20240719,180400,804998113,1692,1692,1692,1692,22512
|
|
20240719,180300,804998113,1692,1692,1692,1692,0
|
|
20240719,180200,804998113,1692,1692,1692,1692,0
|
|
20240719,180100,804998113,1692,1692,1692,1692,0
|
|
20240719,180000,804998113,1692,1692,1692,1692,0
|
|
20240719,175900,804998113,1692,1692,1692,1692,0
|
|
20240719,175800,804998113,1692,1692,1692,1692,0
|
|
20240719,175700,804998113,1692,1692,1692,1692,0
|
|
20240719,175600,804998113,1692,1692,1692,1692,0
|
|
20240719,175500,804998113,1692,1692,1692,1692,0
|
|
20240719,175400,804998113,1692,1692,1692,1692,0
|
|
20240719,175300,804998113,1692,1692,1692,1692,0
|
|
20240719,175200,804998113,1692,1692,1692,1692,0
|
|
20240719,175100,804998113,1692,1692,1692,1692,0
|
|
20240719,175000,804998113,1692,1692,1692,1692,0
|
|
20240719,174900,804998113,1692,1692,1692,1692,0
|
|
20240719,174800,804998113,1692,1692,1692,1692,0
|
|
20240719,174700,804998113,1692,1692,1692,1692,0
|
|
20240719,174600,804998113,1692,1692,1692,1692,0
|
|
20240719,174500,804998113,1692,1692,1692,1692,0
|
|
20240719,174400,804998113,1692,1692,1692,1692,0
|
|
20240719,174300,804998113,1692,1692,1692,1692,0
|
|
20240719,174200,804998113,1692,1692,1692,1692,0
|
|
20240719,174100,804998113,1692,1692,1692,1692,0
|
|
20240719,174000,804998113,1692,1692,1692,1692,0
|
|
20240719,173900,804998113,1692,1692,1692,1692,0
|
|
20240719,173800,804998113,1692,1692,1692,1692,0
|
|
20240719,173700,804998113,1692,1692,1692,1692,0
|
|
20240719,173600,804998113,1692,1692,1692,1692,0
|
|
20240719,173500,804998113,1692,1692,1692,1692,0
|
|
20240719,173400,804998113,1692,1692,1692,1692,22512
|
|
20240719,173300,804998113,1692,1692,1692,1692,0
|
|
20240719,173200,804998113,1692,1692,1692,1692,0
|
|
20240719,173100,804998113,1692,1692,1692,1692,0
|
|
20240719,173000,804998113,1692,1692,1692,1692,0
|
|
20240719,172900,804998113,1692,1692,1692,1692,0
|
|
20240719,172800,804998113,1692,1692,1692,1692,0
|
|
20240719,172700,804998113,1692,1692,1692,1692,0
|
|
20240719,172600,804998113,1692,1692,1692,1692,0
|
|
20240719,172500,804998113,1692,1692,1692,1692,0
|
|
20240719,172400,804998113,1692,1692,1692,1692,0
|
|
20240719,172300,804998113,1692,1692,1692,1692,0
|
|
20240719,172200,804998113,1692,1692,1692,1692,0
|
|
20240719,172100,804998113,1692,1692,1692,1692,0
|
|
20240719,172000,804998113,1692,1692,1692,1692,0
|
|
20240719,171900,804998113,1692,1692,1692,1692,0
|
|
20240719,171800,804998113,1692,1692,1692,1692,0
|
|
20240719,171700,804998113,1692,1692,1692,1692,0
|
|
20240719,171600,804998113,1692,1692,1692,1692,0
|
|
20240719,171500,804998113,1692,1692,1692,1692,0
|
|
20240719,171400,804998113,1692,1692,1692,1692,0
|
|
20240719,171300,804998113,1692,1692,1692,1692,0
|
|
20240719,171200,804998113,1692,1692,1692,1692,0
|
|
20240719,171100,804998113,1692,1692,1692,1692,0
|
|
20240719,171000,804998113,1692,1692,1692,1692,0
|
|
20240719,170900,804998113,1692,1692,1692,1692,0
|
|
20240719,170800,804998113,1692,1692,1692,1692,0
|
|
20240719,170700,804998113,1692,1692,1692,1692,0
|
|
20240719,170600,804998113,1692,1692,1692,1692,0
|
|
20240719,170500,804998113,1692,1692,1692,1692,0
|
|
20240719,170400,804998113,1692,1692,1692,1692,22512
|
|
20240719,170300,804998113,1692,1692,1692,1692,0
|
|
20240719,170200,804998113,1692,1692,1692,1692,0
|
|
20240719,170100,804998113,1692,1692,1692,1692,0
|
|
20240719,170000,804998113,1692,1692,1692,1692,0
|
|
20240719,165900,804998113,1692,1692,1692,1692,0
|
|
20240719,165800,804998113,1692,1692,1692,1692,0
|
|
20240719,165700,804998113,1692,1692,1692,1692,0
|
|
20240719,165600,804998113,1692,1692,1692,1692,0
|
|
20240719,165500,804998113,1692,1692,1692,1692,0
|
|
20240719,165400,804998113,1692,1692,1692,1692,0
|
|
20240719,165300,804998113,1692,1692,1692,1692,0
|
|
20240719,165200,804998113,1692,1692,1692,1692,0
|
|
20240719,165100,804998113,1692,1692,1692,1692,0
|
|
20240719,165000,804998113,1692,1692,1692,1692,0
|
|
20240719,164900,804998113,1692,1692,1692,1692,0
|
|
20240719,164800,804998113,1692,1692,1692,1692,0
|
|
20240719,164700,804998113,1692,1692,1692,1692,0
|
|
20240719,164600,804998113,1692,1692,1692,1692,0
|
|
20240719,164500,804998113,1692,1692,1692,1692,0
|
|
20240719,164400,804998113,1692,1692,1692,1692,0
|
|
20240719,164300,804998113,1692,1692,1692,1692,0
|
|
20240719,164200,804998113,1692,1692,1692,1692,0
|
|
20240719,164100,804998113,1692,1692,1692,1692,0
|
|
20240719,164000,804998113,1692,1692,1692,1692,0
|
|
20240719,163900,804998113,1692,1692,1692,1692,0
|
|
20240719,163800,804998113,1692,1692,1692,1692,0
|
|
20240719,163700,804998113,1692,1692,1692,1692,0
|
|
20240719,163600,804998113,1692,1692,1692,1692,0
|
|
20240719,163500,804998113,1692,1692,1692,1692,0
|
|
20240719,163400,804998113,1692,1692,1692,1692,22512
|
|
20240719,163300,804998113,1692,1692,1692,1692,0
|
|
20240719,163200,804998113,1692,1692,1692,1692,0
|
|
20240719,163100,804998113,1692,1692,1692,1692,0
|
|
20240719,163000,804998113,1692,1692,1692,1692,0
|
|
20240719,162900,804998113,1692,1692,1692,1692,0
|
|
20240719,162800,804998113,1692,1692,1692,1692,0
|
|
20240719,162700,804998113,1692,1692,1692,1692,0
|
|
20240719,162600,804998113,1692,1692,1692,1692,0
|
|
20240719,162500,804998113,1692,1692,1692,1692,0
|
|
20240719,162400,804998113,1692,1692,1692,1692,0
|
|
20240719,162300,804998113,1692,1692,1692,1692,0
|
|
20240719,162200,804998113,1692,1692,1692,1692,0
|
|
20240719,162100,804998113,1692,1692,1692,1692,0
|
|
20240719,162000,804998113,1692,1692,1692,1692,0
|
|
20240719,161900,804998113,1692,1692,1692,1692,0
|
|
20240719,161800,804998113,1692,1692,1692,1692,0
|
|
20240719,161700,804998113,1692,1692,1692,1692,0
|
|
20240719,161600,804998113,1692,1692,1692,1692,0
|
|
20240719,161500,804998113,1692,1692,1692,1692,0
|
|
20240719,161400,804998113,1692,1692,1692,1692,0
|
|
20240719,161300,804998113,1692,1692,1692,1692,0
|
|
20240719,161200,804998113,1692,1692,1692,1692,0
|
|
20240719,161100,804998113,1692,1692,1692,1692,0
|
|
20240719,161000,804998113,1692,1692,1692,1692,0
|
|
20240719,160900,804998113,1692,1692,1692,1692,0
|
|
20240719,160800,804998113,1692,1692,1692,1692,0
|
|
20240719,160700,804998113,1692,1692,1692,1692,0
|
|
20240719,160600,804998113,1692,1692,1692,1692,0
|
|
20240719,160500,804998113,1692,1692,1692,1692,0
|
|
20240719,160400,804998113,1692,1692,1692,1692,22512
|
|
20240719,160300,804998113,1692,1692,1692,1692,0
|
|
20240719,160200,804998113,1692,1692,1692,1692,0
|
|
20240719,160100,804998113,1692,1692,1692,1692,0
|
|
20240719,160000,804998113,1692,1692,1692,1692,0
|
|
20240719,155900,804998113,1692,1692,1692,1692,0
|
|
20240719,155800,804998113,1692,1692,1692,1692,0
|
|
20240719,155700,804998113,1692,1692,1692,1692,0
|
|
20240719,155600,804998113,1692,1692,1692,1692,0
|
|
20240719,155500,804998113,1692,1692,1692,1692,0
|
|
20240719,155400,804998113,1692,1692,1692,1692,0
|
|
20240719,155300,804998113,1692,1692,1692,1692,0
|
|
20240719,155200,804998113,1692,1692,1692,1692,0
|
|
20240719,155100,804998113,1692,1692,1692,1692,0
|
|
20240719,155000,804998113,1692,1692,1692,1692,0
|
|
20240719,154900,804998113,1692,1692,1692,1692,0
|
|
20240719,154800,804998113,1692,1692,1692,1692,0
|
|
20240719,154700,804998113,1692,1692,1692,1692,0
|
|
20240719,154600,804998113,1692,1692,1692,1692,0
|
|
20240719,154500,804998113,1692,1692,1692,1692,0
|
|
20240719,154400,804998113,1692,1692,1692,1692,0
|
|
20240719,154300,804998113,1692,1692,1692,1692,0
|
|
20240719,154200,804998113,1692,1692,1692,1692,0
|
|
20240719,154100,804998113,1692,1692,1692,1692,0
|
|
20240719,154000,804998113,1692,1692,1692,1692,0
|
|
20240719,153900,804998113,1692,1692,1692,1692,0
|
|
20240719,153800,804998113,1692,1692,1692,1692,0
|
|
20240719,153700,804998113,1692,1692,1692,1692,0
|
|
20240719,153600,804998113,1692,1692,1692,1692,0
|
|
20240719,153500,804998113,1692,1692,1692,1692,0
|
|
20240719,153400,804998113,1692,1692,1692,1692,22512
|
|
20240719,153300,804998113,1692,1692,1692,1692,0
|
|
20240719,153200,804998113,1692,1692,1692,1692,0
|
|
20240719,153100,804998113,1692,1692,1692,1692,0
|
|
20240719,153000,804998113,1692,1692,1692,1692,22512
|
|
20240719,152900,766907809,1692,1692,1692,1692,0
|
|
20240719,152800,766907809,1692,1692,1692,1692,0
|
|
20240719,152700,766907809,1692,1692,1692,1692,0
|
|
20240719,152600,766907809,1692,1692,1692,1692,0
|
|
20240719,152500,766907809,1692,1692,1692,1692,0
|
|
20240719,152400,766907809,1692,1692,1692,1692,0
|
|
20240719,152300,766907809,1692,1692,1692,1692,0
|
|
20240719,152200,766907809,1692,1692,1692,1692,0
|
|
20240719,152100,766907809,1692,1692,1692,1692,0
|
|
20240719,152000,766907809,1692,1692,1692,1692,0
|
|
20240719,151900,766907809,1692,1690,1692,1688,10788
|
|
20240719,151800,748676905,1690,1685,1690,1684,3627
|
|
20240719,151700,742556659,1684,1677,1685,1677,6587
|
|
20240719,151600,731475192,1685,1679,1685,1679,9304
|
|
20240719,151500,715836521,1677,1677,1678,1677,1595
|
|
20240719,151400,713161691,1676,1677,1677,1676,221
|
|
20240719,151300,712791294,1676,1676,1676,1676,398
|
|
20240719,151200,712124246,1676,1675,1677,1675,203
|
|
20240719,151100,711784217,1677,1674,1677,1674,3458
|
|
20240719,151000,705990746,1674,1666,1674,1666,509
|
|
20240719,150900,705138744,1677,1664,1677,1664,1132
|
|
20240719,150800,703242273,1664,1670,1676,1662,1020
|
|
20240719,150700,701537244,1676,1676,1676,1676,20
|
|
20240719,150600,701503724,1676,1668,1677,1668,717
|
|
20240719,150500,700301989,1677,1677,1677,1677,51
|
|
20240719,150400,700216462,1677,1669,1677,1667,12926
|
|
20240719,150300,678611270,1669,1669,1669,1669,0
|
|
20240719,150200,678611270,1669,1669,1669,1669,894
|
|
20240719,150100,677119184,1669,1669,1669,1669,1001
|
|
20240719,150000,675448515,1669,1669,1669,1669,21
|
|
20240719,145900,675413466,1660,1669,1669,1660,1257
|
|
20240719,145800,673326675,1670,1660,1670,1660,41
|
|
20240719,145700,673258425,1670,1669,1670,1669,1015
|
|
20240719,145600,671564380,1669,1660,1669,1660,1009
|
|
20240719,145500,669889189,1660,1662,1662,1660,1630
|
|
20240719,145400,667182788,1662,1663,1665,1662,6178
|
|
20240719,145300,656903477,1660,1661,1663,1651,5076
|
|
20240719,145200,648486182,1665,1665,1665,1665,671
|
|
20240719,145100,647368967,1669,1665,1670,1665,794
|
|
20240719,145000,646046867,1670,1666,1670,1665,1688
|
|
20240719,144900,643235866,1670,1670,1670,1670,0
|
|
20240719,144800,643235866,1670,1669,1670,1669,150
|
|
20240719,144700,642985416,1670,1670,1670,1670,0
|
|
20240719,144600,642985416,1670,1670,1670,1670,1
|
|
20240719,144500,642983746,1666,1669,1669,1666,4847
|
|
20240719,144400,634899246,1669,1671,1672,1669,8498
|
|
20240719,144300,620709750,1672,1671,1672,1671,1006
|
|
20240719,144200,619027748,1672,1672,1672,1672,2014
|
|
20240719,144100,615660340,1676,1675,1676,1672,3905
|
|
20240719,144000,609129901,1676,1676,1677,1675,416
|
|
20240719,143900,608433096,1677,1677,1677,1675,72
|
|
20240719,143800,608312436,1674,1678,1679,1674,48
|
|
20240719,143700,608232015,1679,1672,1679,1672,238
|
|
20240719,143600,607834072,1673,1673,1679,1672,1948
|
|
20240719,143500,604576180,1679,1679,1679,1679,6
|
|
20240719,143400,604566106,1673,1679,1679,1673,416
|
|
20240719,143300,603869596,1680,1680,1680,1680,0
|
|
20240719,143200,603869596,1680,1676,1680,1673,3090
|
|
20240719,143100,598692747,1676,1676,1676,1676,2756
|
|
20240719,143000,594073691,1676,1680,1680,1676,1325
|
|
20240719,142900,591852583,1680,1678,1680,1677,7858
|
|
20240719,142800,578663943,1679,1679,1679,1679,6
|
|
20240719,142700,578653869,1681,1681,1681,1681,0
|
|
20240719,142600,578653869,1681,1681,1681,1680,693
|
|
20240719,142500,577488947,1681,1678,1681,1674,7468
|
|
20240719,142400,564977028,1682,1682,1682,1680,2192
|
|
20240719,142300,561292015,1683,1682,1683,1681,569
|
|
20240719,142200,560335027,1685,1677,1687,1676,654
|
|
20240719,142100,559233125,1676,1689,1689,1675,1758
|
|
20240719,142000,556269478,1689,1690,1690,1689,126
|
|
20240719,141900,556056638,1690,1674,1690,1673,14272
|
|
20240719,141800,532139812,1674,1676,1676,1672,998
|
|
20240719,141700,530469404,1678,1678,1678,1670,21
|
|
20240719,141600,530434190,1679,1670,1680,1670,6250
|
|
20240719,141500,519940365,1679,1669,1679,1669,92
|
|
20240719,141400,519786497,1669,1680,1680,1669,1250
|
|
20240719,141300,517696837,1680,1679,1681,1667,573
|
|
20240719,141200,516737821,1682,1668,1682,1668,9209
|
|
20240719,141100,501287187,1665,1669,1669,1665,621
|
|
20240719,141000,500252600,1669,1682,1682,1665,11124
|
|
20240719,140900,481680612,1679,1699,1699,1679,14984
|
|
20240719,140800,456316264,1699,1690,1700,1672,25822
|
|
20240719,140700,412533715,1685,1659,1685,1659,20412
|
|
20240719,140600,378351768,1659,1658,1659,1657,4534
|
|
20240719,140500,370836373,1658,1649,1659,1648,4994
|
|
20240719,140400,362592889,1649,1648,1649,1647,2757
|
|
20240719,140300,358051500,1647,1645,1648,1645,3140
|
|
20240719,140200,352882982,1641,1642,1645,1641,1421
|
|
20240719,140100,350549175,1642,1636,1642,1636,14516
|
|
20240719,140000,326753581,1637,1637,1637,1637,0
|
|
20240719,135900,326753581,1637,1637,1637,1637,0
|
|
20240719,135800,326753581,1637,1637,1637,1637,0
|
|
20240719,135700,326753581,1637,1637,1637,1637,0
|
|
20240719,135600,326753581,1637,1637,1637,1631,140
|
|
20240719,135500,326525031,1637,1637,1637,1637,46
|
|
20240719,135400,326449729,1637,1636,1637,1631,260
|
|
20240719,135300,326025089,1637,1637,1637,1637,0
|
|
20240719,135200,326025089,1637,1637,1637,1637,13
|
|
20240719,135100,326003808,1637,1636,1637,1636,117
|
|
20240719,135000,325812385,1636,1636,1636,1636,50
|
|
20240719,134900,325730585,1636,1636,1636,1635,2069
|
|
20240719,134800,322347766,1636,1631,1636,1631,1847
|
|
20240719,134700,319327948,1635,1635,1635,1635,990
|
|
20240719,134600,317709298,1635,1635,1635,1635,5
|
|
20240719,134500,317701123,1635,1635,1635,1635,82
|
|
20240719,134400,317567053,1635,1635,1635,1635,20
|
|
20240719,134300,317534353,1635,1634,1635,1634,15
|
|
20240719,134200,317509842,1634,1633,1634,1633,26
|
|
20240719,134100,317467368,1635,1635,1635,1635,0
|
|
20240719,134000,317467368,1635,1634,1635,1634,510
|
|
20240719,133900,316633668,1635,1635,1635,1635,0
|
|
20240719,133800,316633668,1635,1635,1635,1635,1
|
|
20240719,133700,316632033,1630,1630,1630,1630,0
|
|
20240719,133600,316632033,1630,1630,1630,1630,100
|
|
20240719,133500,316469033,1635,1633,1635,1633,1201
|
|
20240719,133400,314505798,1635,1630,1635,1630,4282
|
|
20240719,133300,307524006,1629,1627,1629,1627,9274
|
|
20240719,133200,292423804,1628,1628,1628,1628,50
|
|
20240719,133100,292342404,1628,1628,1628,1628,100
|
|
20240719,133000,292179604,1628,1622,1628,1622,6637
|
|
20240719,132900,281410331,1621,1621,1621,1621,2005
|
|
20240719,132800,278160226,1621,1621,1621,1621,5000
|
|
20240719,132700,270055226,1621,1621,1621,1621,308
|
|
20240719,132600,269555958,1621,1621,1621,1621,0
|
|
20240719,132500,269555958,1621,1620,1621,1620,164
|
|
20240719,132400,269290277,1620,1620,1620,1620,94
|
|
20240719,132300,269137997,1621,1621,1621,1621,7
|
|
20240719,132200,269126650,1621,1621,1621,1620,714
|
|
20240719,132100,267969356,1619,1619,1619,1619,0
|
|
20240719,132000,267969356,1619,1619,1619,1619,2619
|
|
20240719,131900,263729195,1619,1621,1621,1619,382
|
|
20240719,131800,263110444,1620,1620,1620,1620,324
|
|
20240719,131700,262585564,1620,1620,1620,1620,100
|
|
20240719,131600,262423564,1620,1620,1620,1620,101
|
|
20240719,131500,262259944,1620,1620,1620,1620,100
|
|
20240719,131400,262097944,1620,1620,1620,1620,673
|
|
20240719,131300,261007684,1620,1620,1620,1620,1118
|
|
20240719,131200,259196524,1620,1620,1620,1620,0
|
|
20240719,131100,259196524,1620,1620,1620,1620,0
|
|
20240719,131000,259196524,1620,1620,1620,1620,890
|
|
20240719,130900,257754724,1621,1621,1622,1621,1432
|
|
20240719,130800,255432831,1621,1622,1622,1621,65
|
|
20240719,130700,255327460,1622,1621,1622,1621,1144
|
|
20240719,130600,253473022,1622,1623,1623,1622,1374
|
|
20240719,130500,251244144,1622,1622,1623,1622,439
|
|
20240719,130400,250532085,1622,1623,1623,1622,14
|
|
20240719,130300,250509366,1622,1622,1622,1622,50
|
|
20240719,130200,250428266,1624,1624,1624,1624,176
|
|
20240719,130100,250142442,1624,1624,1624,1624,47
|
|
20240719,130000,250066114,1625,1620,1625,1620,11
|
|
20240719,125900,250048289,1620,1620,1620,1620,0
|
|
20240719,125800,250048289,1620,1620,1620,1620,1
|
|
20240719,125700,250046669,1625,1625,1625,1625,49
|
|
20240719,125600,249967044,1625,1625,1625,1625,1
|
|
20240719,125500,249965419,1620,1620,1620,1620,360
|
|
20240719,125400,249382219,1620,1620,1620,1620,0
|
|
20240719,125300,249382219,1620,1620,1620,1620,5873
|
|
20240719,125200,239867959,1620,1620,1620,1620,1817
|
|
20240719,125100,236924419,1625,1625,1625,1625,0
|
|
20240719,125000,236924419,1625,1625,1625,1625,0
|
|
20240719,124900,236924419,1625,1625,1625,1625,0
|
|
20240719,124800,236924419,1625,1625,1625,1625,1
|
|
20240719,124700,236922794,1620,1620,1620,1620,31
|
|
20240719,124600,236872574,1625,1623,1625,1623,1066
|
|
20240719,124500,235141564,1620,1620,1620,1620,0
|
|
20240719,124400,235141564,1620,1620,1620,1620,0
|
|
20240719,124300,235141564,1620,1620,1620,1620,0
|
|
20240719,124200,235141564,1620,1621,1621,1620,56
|
|
20240719,124100,235050843,1624,1624,1624,1624,0
|
|
20240719,124000,235050843,1624,1624,1624,1624,0
|
|
20240719,123900,235050843,1624,1620,1624,1620,251
|
|
20240719,123800,234644219,1620,1620,1620,1620,6
|
|
20240719,123700,234634499,1625,1625,1625,1624,41
|
|
20240719,123600,234567913,1620,1620,1620,1620,980
|
|
20240719,123500,232980313,1620,1620,1620,1620,150
|
|
20240719,123400,232737313,1620,1620,1620,1620,200
|
|
20240719,123300,232413313,1625,1621,1625,1618,2891
|
|
20240719,123200,227730500,1621,1621,1621,1621,54
|
|
20240719,123100,227642966,1625,1625,1625,1625,2
|
|
20240719,123000,227639716,1621,1621,1621,1621,3
|
|
20240719,122900,227634853,1626,1620,1626,1620,1002
|
|
20240719,122800,226011601,1627,1627,1627,1626,14
|
|
20240719,122700,225988835,1627,1627,1627,1627,0
|
|
20240719,122600,225988835,1627,1620,1627,1620,2
|
|
20240719,122500,225985588,1629,1629,1629,1629,71
|
|
20240719,122400,225869929,1629,1629,1629,1628,10
|
|
20240719,122300,225853642,1629,1629,1629,1629,2
|
|
20240719,122200,225850384,1630,1630,1630,1630,0
|
|
20240719,122100,225850384,1630,1630,1630,1630,0
|
|
20240719,122000,225850384,1630,1630,1630,1630,0
|
|
20240719,121900,225850384,1630,1630,1630,1630,0
|
|
20240719,121800,225850384,1630,1630,1630,1630,200
|
|
20240719,121700,225524384,1630,1630,1630,1630,190
|
|
20240719,121600,225214684,1632,1632,1632,1632,1
|
|
20240719,121500,225213052,1632,1624,1632,1624,13289
|
|
20240719,121400,203584870,1624,1615,1624,1614,5793
|
|
20240719,121300,194222921,1624,1624,1624,1624,0
|
|
20240719,121200,194222921,1624,1624,1624,1624,0
|
|
20240719,121100,194222921,1624,1623,1624,1623,325
|
|
20240719,121000,193695220,1624,1614,1624,1614,28119
|
|
20240719,120900,148168938,1614,1614,1614,1614,0
|
|
20240719,120800,148168938,1614,1614,1614,1614,0
|
|
20240719,120700,148168938,1614,1614,1614,1614,0
|
|
20240719,120600,148168938,1614,1614,1614,1614,0
|
|
20240719,120500,148168938,1614,1617,1617,1614,510
|
|
20240719,120400,147345768,1617,1617,1617,1617,0
|
|
20240719,120300,147345768,1617,1617,1617,1617,0
|
|
20240719,120200,147345768,1617,1617,1617,1617,0
|
|
20240719,120100,147345768,1617,1617,1617,1617,63
|
|
20240719,120000,147243897,1617,1614,1617,1614,31
|
|
20240719,115900,147193860,1614,1614,1614,1614,0
|
|
20240719,115800,147193860,1614,1614,1614,1614,503
|
|
20240719,115700,146382018,1614,1614,1614,1614,200
|
|
20240719,115600,146059218,1617,1617,1617,1617,0
|
|
20240719,115500,146059218,1617,1617,1617,1617,0
|
|
20240719,115400,146059218,1617,1617,1617,1617,6
|
|
20240719,115300,146049516,1616,1616,1616,1616,1485
|
|
20240719,115200,143649756,1616,1616,1616,1616,0
|
|
20240719,115100,143649756,1616,1616,1616,1616,0
|
|
20240719,115000,143649756,1616,1616,1616,1616,0
|
|
20240719,114900,143649756,1616,1616,1616,1616,10
|
|
20240719,114800,143633596,1616,1616,1616,1616,0
|
|
20240719,114700,143633596,1616,1616,1616,1616,0
|
|
20240719,114600,143633596,1616,1611,1616,1611,1001
|
|
20240719,114500,142020980,1616,1616,1616,1616,0
|
|
20240719,114400,142020980,1616,1616,1616,1616,0
|
|
20240719,114300,142020980,1616,1616,1616,1616,101
|
|
20240719,114200,141857764,1616,1615,1616,1615,141
|
|
20240719,114100,141630048,1615,1615,1615,1615,0
|
|
20240719,114000,141630048,1615,1615,1615,1615,0
|
|
20240719,113900,141630048,1615,1615,1615,1615,172
|
|
20240719,113800,141352268,1616,1616,1616,1616,1
|
|
20240719,113700,141350652,1615,1615,1615,1615,328
|
|
20240719,113600,140820932,1616,1616,1616,1616,0
|
|
20240719,113500,140820932,1616,1616,1616,1616,6
|
|
20240719,113400,140811236,1610,1610,1610,1610,0
|
|
20240719,113300,140811236,1610,1610,1610,1610,8
|
|
20240719,113200,140798356,1616,1616,1616,1616,1
|
|
20240719,113100,140796740,1616,1616,1616,1616,10
|
|
20240719,113000,140780580,1616,1610,1616,1610,31
|
|
20240719,112900,140730664,1610,1610,1610,1610,0
|
|
20240719,112800,140730664,1610,1616,1616,1610,711
|
|
20240719,112700,139583437,1617,1617,1617,1617,0
|
|
20240719,112600,139583437,1617,1617,1617,1617,0
|
|
20240719,112500,139583437,1617,1617,1617,1617,0
|
|
20240719,112400,139583437,1617,1617,1617,1617,3
|
|
20240719,112300,139578586,1617,1617,1617,1617,0
|
|
20240719,112200,139578586,1617,1617,1617,1617,0
|
|
20240719,112100,139578586,1617,1617,1617,1617,0
|
|
20240719,112000,139578586,1617,1617,1617,1617,61
|
|
20240719,111900,139479949,1617,1617,1617,1617,5
|
|
20240719,111800,139471864,1617,1617,1617,1617,76
|
|
20240719,111700,139348972,1617,1617,1617,1617,0
|
|
20240719,111600,139348972,1617,1617,1617,1617,154
|
|
20240719,111500,139099954,1617,1617,1617,1617,0
|
|
20240719,111400,139099954,1617,1617,1617,1617,50
|
|
20240719,111300,139019104,1618,1618,1618,1618,0
|
|
20240719,111200,139019104,1618,1618,1618,1618,0
|
|
20240719,111100,139019104,1618,1618,1618,1618,0
|
|
20240719,111000,139019104,1618,1618,1618,1618,3
|
|
20240719,110900,139014250,1619,1619,1619,1619,0
|
|
20240719,110800,139014250,1619,1619,1619,1619,0
|
|
20240719,110700,139014250,1619,1619,1619,1619,0
|
|
20240719,110600,139014250,1619,1619,1619,1619,0
|
|
20240719,110500,139014250,1619,1619,1619,1619,100
|
|
20240719,110400,138852350,1620,1620,1620,1620,0
|
|
20240719,110300,138852350,1620,1620,1620,1620,0
|
|
20240719,110200,138852350,1620,1620,1620,1620,0
|
|
20240719,110100,138852350,1620,1619,1620,1619,1377
|
|
20240719,110000,136622986,1619,1619,1619,1619,40
|
|
20240719,105900,136558226,1620,1620,1620,1620,0
|
|
20240719,105800,136558226,1620,1621,1621,1620,52
|
|
20240719,105700,136473983,1621,1621,1621,1621,1
|
|
20240719,105600,136472362,1620,1619,1620,1619,1141
|
|
20240719,105500,134624939,1619,1619,1619,1619,0
|
|
20240719,105400,134624939,1619,1619,1619,1619,0
|
|
20240719,105300,134624939,1619,1619,1619,1619,0
|
|
20240719,105200,134624939,1619,1619,1619,1619,130
|
|
20240719,105100,134414469,1619,1611,1619,1610,501
|
|
20240719,105000,133607707,1619,1611,1619,1611,33
|
|
20240719,104900,133554504,1619,1619,1619,1619,30
|
|
20240719,104800,133505934,1619,1619,1619,1619,0
|
|
20240719,104700,133505934,1619,1619,1619,1619,0
|
|
20240719,104600,133505934,1619,1619,1619,1619,0
|
|
20240719,104500,133505934,1619,1611,1619,1611,70
|
|
20240719,104400,133393084,1620,1620,1620,1620,0
|
|
20240719,104300,133393084,1620,1620,1620,1620,0
|
|
20240719,104200,133393084,1620,1620,1620,1620,0
|
|
20240719,104100,133393084,1620,1619,1620,1619,685
|
|
20240719,104000,132284051,1619,1613,1619,1613,105
|
|
20240719,103900,132114680,1613,1613,1613,1613,0
|
|
20240719,103800,132114680,1613,1613,1613,1613,2
|
|
20240719,103700,132111454,1604,1604,1604,1604,0
|
|
20240719,103600,132111454,1604,1604,1604,1604,26
|
|
20240719,103500,132069750,1603,1610,1610,1603,12460
|
|
20240719,103400,112076256,1610,1613,1613,1610,12
|
|
20240719,103300,112056906,1613,1613,1613,1613,10
|
|
20240719,103200,112040776,1613,1613,1613,1613,1
|
|
20240719,103100,112039163,1609,1609,1609,1609,39
|
|
20240719,103000,111976412,1620,1613,1620,1613,2474
|
|
20240719,102900,107975000,1620,1619,1620,1619,1335
|
|
20240719,102800,105813634,1619,1607,1619,1607,170
|
|
20240719,102700,105539685,1611,1611,1611,1611,1
|
|
20240719,102600,105538074,1605,1609,1609,1605,460
|
|
20240719,102500,104799694,1610,1613,1613,1610,1649
|
|
20240719,102400,102142505,1620,1620,1620,1620,0
|
|
20240719,102300,102142505,1620,1620,1620,1620,108
|
|
20240719,102200,101967545,1620,1620,1620,1620,7
|
|
20240719,102100,101956205,1621,1620,1621,1620,10
|
|
20240719,102000,101940003,1620,1620,1620,1620,949
|
|
20240719,101900,100402623,1620,1621,1621,1620,6
|
|
20240719,101800,100392902,1621,1621,1621,1621,0
|
|
20240719,101700,100392902,1621,1620,1621,1620,93
|
|
20240719,101600,100242191,1621,1621,1621,1621,1
|
|
20240719,101500,100240570,1612,1621,1621,1612,31
|
|
20240719,101400,100190328,1621,1616,1621,1616,121
|
|
20240719,101300,99994787,1621,1621,1621,1621,1
|
|
20240719,101200,99993166,1619,1620,1621,1611,234
|
|
20240719,101100,99615501,1621,1618,1621,1616,172
|
|
20240719,101000,99337116,1621,1621,1621,1621,0
|
|
20240719,100900,99337116,1621,1621,1621,1621,0
|
|
20240719,100800,99337116,1621,1621,1621,1621,0
|
|
20240719,100700,99337116,1621,1620,1621,1620,70
|
|
20240719,100600,99223665,1611,1611,1611,1611,1150
|
|
20240719,100500,97371015,1611,1622,1622,1611,45
|
|
20240719,100400,97298509,1622,1623,1623,1620,254
|
|
20240719,100300,96886403,1623,1622,1623,1622,51
|
|
20240719,100200,96803674,1623,1623,1623,1623,611
|
|
20240719,100100,95812021,1623,1623,1623,1623,220
|
|
20240719,100000,95454961,1623,1622,1623,1622,255
|
|
20240719,095900,95041349,1622,1612,1622,1612,7861
|
|
20240719,095800,82332494,1610,1619,1619,1610,342
|
|
20240719,095700,81781110,1620,1620,1620,1620,10
|
|
20240719,095600,81764910,1621,1621,1621,1621,0
|
|
20240719,095500,81764910,1621,1613,1621,1612,501
|
|
20240719,095400,80957284,1622,1622,1622,1622,50
|
|
20240719,095300,80876184,1622,1621,1622,1620,477
|
|
20240719,095200,80102966,1621,1621,1621,1621,30
|
|
20240719,095100,80054336,1622,1622,1622,1622,0
|
|
20240719,095000,80054336,1622,1622,1622,1622,5
|
|
20240719,094900,80046226,1622,1622,1622,1621,443
|
|
20240719,094800,79327681,1622,1621,1622,1618,528
|
|
20240719,094700,78473292,1618,1610,1618,1610,810
|
|
20240719,094600,77162917,1618,1618,1618,1615,3003
|
|
20240719,094500,72313063,1616,1612,1616,1612,5275
|
|
20240719,094400,63802657,1612,1612,1612,1612,0
|
|
20240719,094300,63802657,1612,1612,1613,1612,1272
|
|
20240719,094200,61751972,1612,1612,1612,1612,130
|
|
20240719,094100,61542412,1602,1602,1602,1602,0
|
|
20240719,094000,61542412,1602,1602,1602,1602,122
|
|
20240719,093900,61346968,1608,1608,1608,1608,0
|
|
20240719,093800,61346968,1608,1607,1608,1607,2580
|
|
20240719,093700,57200408,1607,1606,1607,1606,283
|
|
20240719,093600,56745909,1606,1606,1606,1606,0
|
|
20240719,093500,56745909,1606,1606,1606,1606,5
|
|
20240719,093400,56737879,1606,1606,1606,1606,9
|
|
20240719,093300,56723425,1606,1606,1606,1606,1
|
|
20240719,093200,56721819,1599,1599,1599,1599,100
|
|
20240719,093100,56561919,1599,1599,1599,1599,149
|
|
20240719,093000,56323668,1597,1597,1597,1597,420
|
|
20240719,092900,55652928,1598,1598,1598,1598,301
|
|
20240719,092800,55171930,1599,1597,1599,1597,69
|
|
20240719,092700,55061735,1597,1597,1597,1597,487
|
|
20240719,092600,54283996,1597,1598,1598,1597,404
|
|
20240719,092500,53638518,1598,1598,1598,1598,19
|
|
20240719,092400,53608156,1598,1598,1598,1598,497
|
|
20240719,092300,52813950,1600,1600,1600,1600,2
|
|
20240719,092200,52810750,1600,1606,1606,1600,1502
|
|
20240719,092100,50407544,1600,1607,1607,1600,32
|
|
20240719,092000,50356134,1608,1608,1608,1608,0
|
|
20240719,091900,50356134,1608,1598,1608,1597,9543
|
|
20240719,091800,35108330,1598,1598,1598,1598,2000
|
|
20240719,091700,31912330,1608,1596,1608,1596,3856
|
|
20240719,091600,25754853,1596,1597,1597,1596,216
|
|
20240719,091500,25410001,1598,1608,1608,1598,1533
|
|
20240719,091400,22957677,1608,1608,1610,1599,628
|
|
20240719,091300,21952031,1612,1612,1612,1612,559
|
|
20240719,091200,21050923,1612,1599,1612,1599,1923
|
|
20240719,091100,17962243,1598,1598,1598,1598,147
|
|
20240719,091000,17727337,1598,1597,1598,1597,352
|
|
20240719,090900,17165174,1597,1598,1598,1595,61
|
|
20240719,090800,17067752,1598,1596,1598,1593,1809
|
|
20240719,090700,14183505,1596,1599,1599,1596,564
|
|
20240719,090600,13283210,1599,1596,1599,1596,247
|
|
20240719,090500,12888974,1596,1596,1596,1596,56
|
|
20240719,090400,12799598,1596,1619,1619,1596,2
|
|
20240719,090300,12796383,1593,1624,1624,1593,2052
|
|
20240719,090200,9502934,1626,1626,1626,1626,242
|
|
20240719,090100,9109442,1630,1630,1630,1630,5461
|
|
20240719,090000,208012,1602,1600,1602,1600,130
|